Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.512 6.552 6.465 6.518 259,894 +0.00(+0.00%)
Jan 30, 2020 6.405 6.538 6.378 6.518 312,168 +0.09(+1.45%)
Jan 29, 2020 6.398 6.445 6.398 6.425 89,746 +0.04(+0.63%)
Jan 28, 2020 6.358 6.405 6.355 6.385 123,910 +0.03(+0.42%)
Jan 27, 2020 6.465 6.465 6.338 6.358 255,053 -0.13(-2.06%)
Jan 24, 2020 6.498 6.525 6.458 6.492 151,829 +0.00(+0.00%)
Jan 23, 2020 6.492 6.525 6.465 6.492 114,911 +0.00(+0.00%)
Jan 22, 2020 6.452 6.492 6.445 6.492 81,763 +0.05(+0.72%)
Jan 21, 2020 6.425 6.458 6.412 6.445 135,205 +0.01(+0.21%)
Jan 17, 2020 6.485 6.498 6.412 6.432 102,968 -0.07(-1.03%)
Jan 16, 2020 6.478 6.505 6.478 6.498 99,887 +0.05(+0.83%)
Jan 15, 2020 6.438 6.495 6.415 6.445 95,308 +0.01(+0.10%)
Jan 14, 2020 6.398 6.445 6.398 6.438 123,740 +0.04(+0.57%)
Jan 13, 2020 6.358 6.412 6.338 6.402 109,371 +0.04(+0.68%)
Jan 10, 2020 6.312 6.365 6.312 6.358 120,055 +0.04(+0.63%)
Jan 09, 2020 6.332 6.372 6.318 6.318 176,124 -0.02(-0.32%)
Jan 08, 2020 6.338 6.392 6.328 6.338 180,581 +0.00(+0.00%)
Jan 07, 2020 6.285 6.352 6.272 6.338 139,902 +0.05(+0.74%)
Jan 06, 2020 6.252 6.292 6.240 6.292 162,384 +0.03(+0.48%)
Jan 03, 2020 6.292 6.292 6.218 6.262 302,161 -0.05(-0.79%)
Jan 02, 2020 6.352 6.365 6.278 6.312 184,588 -0.05(-0.84%)
Dec 31, 2019 6.352 6.365 6.300 6.365 165,319 +0.03(+0.53%)
Dec 30, 2019 6.285 6.458 6.246 6.332 389,609 +0.04(+0.64%)
Dec 27, 2019 6.292 6.298 6.266 6.292 125,151 -0.00(-0.03%)
Dec 26, 2019 6.273 6.293 6.270 6.293 195,426 +0.02(+0.32%)
Dec 24, 2019 6.287 6.293 6.267 6.273 194,579 +0.01(+0.11%)
Dec 23, 2019 6.254 6.280 6.238 6.267 250,556 +0.01(+0.21%)
Dec 20, 2019 6.194 6.254 6.194 6.254 405,462 +0.04(+0.64%)
Dec 19, 2019 6.167 6.220 6.161 6.214 301,106 +0.05(+0.86%)
Dec 18, 2019 6.154 6.167 6.148 6.161 142,183 +0.02(+0.32%)
Dec 17, 2019 6.161 6.161 6.134 6.141 178,801 +0.01(+0.15%)
Dec 16, 2019 6.114 6.142 6.101 6.132 102,263 +0.03(+0.50%)
Dec 13, 2019 6.095 6.110 6.088 6.101 132,990 +0.01(+0.22%)
Dec 12, 2019 6.095 6.115 6.088 6.088 133,005 -0.00(-0.03%)
Dec 11, 2019 6.083 6.103 6.057 6.090 175,887 +0.02(+0.33%)
Dec 10, 2019 6.050 6.076 6.044 6.070 205,679 +0.01(+0.22%)
Dec 09, 2019 6.057 6.083 6.044 6.057 181,006 +0.01(+0.11%)
Dec 06, 2019 6.063 6.083 6.050 6.050 265,957 -0.01(-0.11%)
Dec 05, 2019 6.050 6.090 6.037 6.057 278,164 -0.01(-0.22%)
Dec 04, 2019 6.090 6.103 6.063 6.070 286,329 -0.02(-0.32%)
Dec 03, 2019 6.083 6.106 6.050 6.090 287,277 -0.03(-0.43%)
Dec 02, 2019 6.142 6.149 6.083 6.116 120,965 -0.04(-0.64%)
Nov 29, 2019 6.136 6.157 6.116 6.155 48,812 +0.02(+0.32%)
Nov 27, 2019 6.122 6.142 6.083 6.136 139,289 +0.00(+0.00%)
Nov 26, 2019 6.122 6.142 6.116 6.136 238,049 +0.01(+0.21%)
Nov 25, 2019 6.136 6.162 6.116 6.122 122,823 -0.02(-0.32%)
Nov 22, 2019 6.162 6.215 6.142 6.142 181,562 +0.01(+0.11%)
Nov 21, 2019 6.149 6.188 6.116 6.136 80,901 -0.01(-0.11%)
Nov 20, 2019 6.136 6.155 6.109 6.142 72,734 +0.02(+0.32%)
Nov 19, 2019 6.188 6.205 6.116 6.122 122,901 -0.06(-0.96%)
Nov 18, 2019 6.221 6.221 6.182 6.182 108,201 -0.07(-1.18%)
Nov 15, 2019 6.249 6.259 6.223 6.256 138,899 +0.03(+0.42%)
Nov 14, 2019 6.138 6.236 6.132 6.230 169,752 +0.10(+1.60%)
Nov 13, 2019 6.177 6.177 6.125 6.132 73,048 -0.03(-0.53%)
Nov 12, 2019 6.171 6.216 6.148 6.164 82,656 +0.02(+0.32%)
Nov 11, 2019 6.203 6.223 6.145 6.145 72,094 -0.05(-0.74%)
Nov 08, 2019 6.210 6.230 6.164 6.190 118,531 -0.01(-0.11%)
Nov 07, 2019 6.158 6.223 6.158 6.197 123,906 +0.05(+0.74%)
Nov 06, 2019 6.158 6.171 6.151 6.151 95,557 +0.01(+0.21%)
Nov 05, 2019 6.158 6.171 6.125 6.138 85,220 +0.00(+0.00%)
Nov 04, 2019 6.190 6.203 6.105 6.138 170,957 -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.