Pioneer High Income Trust (NY: PHT )

8.030 +0.050 (+0.63%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.264 6.303 6.219 6.271 270,169 +0.00(+0.00%)
Jan 30, 2020 6.161 6.290 6.136 6.271 324,510 +0.09(+1.45%)
Jan 29, 2020 6.155 6.200 6.155 6.181 93,294 +0.04(+0.63%)
Jan 28, 2020 6.117 6.161 6.113 6.142 128,808 +0.03(+0.42%)
Jan 27, 2020 6.219 6.219 6.097 6.117 265,137 -0.13(-2.06%)
Jan 24, 2020 6.251 6.277 6.213 6.245 157,832 +0.00(+0.00%)
Jan 23, 2020 6.245 6.277 6.219 6.245 119,454 +0.00(+0.00%)
Jan 22, 2020 6.206 6.245 6.200 6.245 84,995 +0.04(+0.72%)
Jan 21, 2020 6.181 6.213 6.169 6.200 140,550 +0.01(+0.21%)
Jan 17, 2020 6.238 6.251 6.168 6.187 107,039 -0.06(-1.03%)
Jan 16, 2020 6.232 6.258 6.232 6.251 103,836 +0.05(+0.83%)
Jan 15, 2020 6.194 6.248 6.171 6.200 99,076 +0.01(+0.10%)
Jan 14, 2020 6.155 6.200 6.155 6.194 128,632 +0.04(+0.57%)
Jan 13, 2020 6.117 6.168 6.097 6.158 113,695 +0.04(+0.68%)
Jan 10, 2020 6.072 6.123 6.072 6.117 124,801 +0.04(+0.63%)
Jan 09, 2020 6.091 6.129 6.078 6.078 183,087 -0.02(-0.32%)
Jan 08, 2020 6.097 6.149 6.088 6.097 187,721 +0.00(+0.00%)
Jan 07, 2020 6.046 6.110 6.033 6.097 145,433 +0.04(+0.74%)
Jan 06, 2020 6.014 6.052 6.002 6.052 168,804 +0.03(+0.48%)
Jan 03, 2020 6.052 6.052 5.982 6.023 314,107 -0.05(-0.79%)
Jan 02, 2020 6.110 6.123 6.040 6.072 191,885 -0.05(-0.84%)
Dec 31, 2019 6.110 6.123 6.060 6.123 171,855 +0.03(+0.53%)
Dec 30, 2019 6.046 6.213 6.008 6.091 405,012 +0.04(+0.64%)
Dec 27, 2019 6.052 6.059 6.028 6.052 130,098 -0.00(-0.02%)
Dec 26, 2019 6.035 6.054 6.031 6.054 203,163 +0.02(+0.32%)
Dec 24, 2019 6.047 6.054 6.028 6.035 202,283 +0.01(+0.11%)
Dec 23, 2019 6.015 6.041 6.000 6.028 260,476 +0.01(+0.21%)
Dec 20, 2019 5.958 6.015 5.958 6.015 421,515 +0.04(+0.64%)
Dec 19, 2019 5.933 5.984 5.926 5.977 313,027 +0.05(+0.86%)
Dec 18, 2019 5.920 5.933 5.913 5.926 147,812 +0.02(+0.32%)
Dec 17, 2019 5.926 5.926 5.901 5.907 185,880 +0.01(+0.15%)
Dec 16, 2019 5.882 5.908 5.869 5.898 106,312 +0.03(+0.50%)
Dec 13, 2019 5.862 5.877 5.856 5.869 138,255 +0.01(+0.22%)
Dec 12, 2019 5.862 5.882 5.856 5.856 138,271 -0.00(-0.02%)
Dec 11, 2019 5.851 5.870 5.826 5.857 182,861 +0.02(+0.32%)
Dec 10, 2019 5.819 5.845 5.813 5.838 213,834 +0.01(+0.22%)
Dec 09, 2019 5.826 5.851 5.813 5.826 188,182 +0.01(+0.11%)
Dec 06, 2019 5.832 5.851 5.819 5.819 276,501 -0.01(-0.11%)
Dec 05, 2019 5.819 5.857 5.807 5.826 289,193 -0.01(-0.22%)
Dec 04, 2019 5.857 5.870 5.832 5.838 297,681 -0.02(-0.32%)
Dec 03, 2019 5.851 5.873 5.819 5.857 298,667 -0.03(-0.43%)
Dec 02, 2019 5.908 5.914 5.851 5.883 125,761 -0.04(-0.64%)
Nov 29, 2019 5.902 5.922 5.883 5.921 50,747 +0.02(+0.32%)
Nov 27, 2019 5.889 5.908 5.851 5.902 144,811 +0.00(+0.00%)
Nov 26, 2019 5.889 5.908 5.883 5.902 247,487 +0.01(+0.21%)
Nov 25, 2019 5.902 5.927 5.883 5.889 127,693 -0.02(-0.32%)
Nov 22, 2019 5.927 5.978 5.908 5.908 188,761 +0.01(+0.11%)
Nov 21, 2019 5.914 5.952 5.883 5.902 84,109 -0.01(-0.11%)
Nov 20, 2019 5.902 5.921 5.876 5.908 75,618 +0.02(+0.32%)
Nov 19, 2019 5.952 5.968 5.883 5.889 127,774 -0.06(-0.96%)
Nov 18, 2019 5.984 5.984 5.946 5.946 112,491 -0.07(-1.18%)
Nov 15, 2019 6.010 6.020 5.985 6.017 144,413 +0.03(+0.42%)
Nov 14, 2019 5.904 5.998 5.897 5.992 176,492 +0.09(+1.60%)
Nov 13, 2019 5.941 5.941 5.891 5.897 75,948 -0.03(-0.53%)
Nov 12, 2019 5.935 5.979 5.913 5.929 85,938 +0.02(+0.32%)
Nov 11, 2019 5.967 5.985 5.910 5.910 74,956 -0.04(-0.74%)
Nov 08, 2019 5.973 5.992 5.929 5.954 123,237 -0.01(-0.11%)
Nov 07, 2019 5.923 5.985 5.923 5.960 128,826 +0.04(+0.74%)
Nov 06, 2019 5.923 5.935 5.916 5.916 99,351 +0.01(+0.21%)
Nov 05, 2019 5.923 5.935 5.891 5.904 88,603 +0.00(+0.00%)
Nov 04, 2019 5.954 5.967 5.872 5.904 177,745 -0.06(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.