Skip to main content

Pioneer High Income Trust (NY: PHT )

7.440 -0.030 (-0.40%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.029 6.048 6.016 6.035 126,122 +0.04(+0.64%)
Oct 30, 2019 5.984 6.013 5.965 5.997 75,678 +0.02(+0.32%)
Oct 29, 2019 6.042 6.048 5.978 5.978 169,799 -0.05(-0.85%)
Oct 28, 2019 6.042 6.048 6.023 6.029 171,631 +0.01(+0.21%)
Oct 25, 2019 6.003 6.042 5.991 6.016 171,139 +0.03(+0.43%)
Oct 24, 2019 5.940 5.997 5.927 5.991 204,569 +0.06(+1.08%)
Oct 23, 2019 5.927 5.940 5.908 5.927 82,800 +0.01(+0.11%)
Oct 22, 2019 5.901 5.920 5.876 5.920 83,542 +0.01(+0.22%)
Oct 21, 2019 5.908 5.937 5.876 5.908 100,917 +0.02(+0.33%)
Oct 18, 2019 5.908 5.933 5.888 5.888 135,439 -0.03(-0.54%)
Oct 17, 2019 5.869 5.940 5.857 5.920 130,488 +0.06(+0.98%)
Oct 16, 2019 5.869 5.876 5.855 5.863 53,394 -0.01(-0.24%)
Oct 15, 2019 5.827 5.886 5.827 5.877 114,739 +0.04(+0.76%)
Oct 14, 2019 5.801 5.839 5.801 5.833 103,514 +0.04(+0.66%)
Oct 11, 2019 5.820 5.830 5.788 5.795 100,629 +0.01(+0.22%)
Oct 10, 2019 5.782 5.820 5.782 5.782 129,291 -0.01(-0.11%)
Oct 09, 2019 5.801 5.820 5.782 5.788 140,444 -0.01(-0.22%)
Oct 08, 2019 5.795 5.820 5.782 5.801 118,850 +0.01(+0.11%)
Oct 07, 2019 5.820 5.822 5.782 5.795 133,759 -0.03(-0.54%)
Oct 04, 2019 5.846 5.864 5.808 5.827 108,042 -0.02(-0.33%)
Oct 03, 2019 5.858 5.877 5.808 5.846 129,797 +0.00(+0.00%)
Oct 02, 2019 5.884 5.890 5.833 5.846 55,150 -0.03(-0.54%)
Oct 01, 2019 5.846 5.893 5.839 5.877 133,304 +0.03(+0.54%)
Sep 30, 2019 5.865 5.887 5.846 5.846 153,291 -0.02(-0.32%)
Sep 27, 2019 5.890 5.890 5.833 5.865 129,966 -0.01(-0.22%)
Sep 26, 2019 5.890 5.909 5.877 5.877 86,861 -0.03(-0.54%)
Sep 25, 2019 5.871 5.915 5.865 5.909 121,250 +0.02(+0.32%)
Sep 24, 2019 5.877 5.903 5.871 5.890 102,329 +0.03(+0.43%)
Sep 23, 2019 5.884 5.884 5.820 5.865 129,871 -0.01(-0.22%)
Sep 20, 2019 5.852 5.896 5.852 5.877 102,679 +0.01(+0.22%)
Sep 19, 2019 5.852 5.884 5.852 5.865 111,402 +0.01(+0.11%)
Sep 18, 2019 5.884 5.890 5.827 5.858 91,855 -0.03(-0.43%)
Sep 17, 2019 5.865 5.896 5.858 5.884 58,937 +0.02(+0.41%)
Sep 16, 2019 5.847 5.872 5.822 5.860 78,368 +0.04(+0.65%)
Sep 13, 2019 5.872 5.891 5.816 5.822 160,784 -0.03(-0.43%)
Sep 12, 2019 5.866 5.885 5.822 5.847 111,631 +0.00(+0.00%)
Sep 11, 2019 5.847 5.860 5.835 5.847 81,534 +0.00(+0.00%)
Sep 10, 2019 5.816 5.854 5.797 5.847 100,789 +0.03(+0.43%)
Sep 09, 2019 5.809 5.822 5.791 5.822 100,067 +0.03(+0.54%)
Sep 06, 2019 5.809 5.809 5.765 5.791 159,831 -0.01(-0.22%)
Sep 05, 2019 5.816 5.828 5.797 5.803 98,765 -0.02(-0.32%)
Sep 04, 2019 5.809 5.822 5.791 5.822 100,863 +0.03(+0.43%)
Sep 03, 2019 5.759 5.803 5.759 5.797 107,231 +0.02(+0.33%)
Aug 30, 2019 5.784 5.784 5.765 5.778 56,560 +0.00(+0.00%)
Aug 29, 2019 5.784 5.784 5.765 5.778 52,243 +0.01(+0.22%)
Aug 28, 2019 5.784 5.787 5.759 5.765 171,826 +0.00(+0.00%)
Aug 27, 2019 5.772 5.783 5.744 5.765 104,867 +0.03(+0.44%)
Aug 26, 2019 5.784 5.809 5.728 5.740 165,999 -0.01(-0.22%)
Aug 23, 2019 5.765 5.797 5.715 5.753 145,532 +0.01(+0.11%)
Aug 22, 2019 5.753 5.765 5.715 5.747 61,595 -0.01(-0.11%)
Aug 21, 2019 5.721 5.759 5.702 5.753 68,667 +0.03(+0.55%)
Aug 20, 2019 5.740 5.740 5.709 5.721 93,236 +0.01(+0.22%)
Aug 19, 2019 5.702 5.734 5.702 5.709 67,941 +0.04(+0.64%)
Aug 16, 2019 5.673 5.698 5.660 5.673 84,035 +0.01(+0.21%)
Aug 15, 2019 5.691 5.710 5.660 5.661 84,887 -0.02(-0.32%)
Aug 14, 2019 5.748 5.763 5.660 5.679 187,851 -0.09(-1.52%)
Aug 13, 2019 5.748 5.773 5.726 5.766 108,124 +0.05(+0.87%)
Aug 12, 2019 5.710 5.785 5.710 5.716 170,229 +0.00(+0.00%)
Aug 09, 2019 5.716 5.716 5.704 5.716 72,030 +0.01(+0.22%)
Aug 08, 2019 5.666 5.710 5.666 5.704 147,549 +0.03(+0.55%)
Aug 07, 2019 5.648 5.673 5.635 5.673 198,230 -0.02(-0.33%)
Aug 06, 2019 5.723 5.723 5.660 5.691 251,957 -0.03(-0.55%)
Aug 05, 2019 5.760 5.760 5.673 5.723 322,673 -0.07(-1.29%)
Aug 02, 2019 5.785 5.810 5.754 5.798 195,123 -0.01(-0.11%)
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.