Skip to main content

Pioneer High Income Trust (NY: PHT )

7.575 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.323 5.329 5.299 5.329 288,360 +0.02(+0.34%)
Feb 27, 2019 5.287 5.317 5.281 5.311 300,514 +0.02(+0.46%)
Feb 26, 2019 5.281 5.287 5.263 5.287 127,012 +0.01(+0.11%)
Feb 25, 2019 5.263 5.281 5.257 5.281 195,113 +0.04(+0.80%)
Feb 22, 2019 5.293 5.299 5.209 5.239 544,381 -0.04(-0.80%)
Feb 21, 2019 5.281 5.299 5.269 5.281 219,632 -0.01(-0.11%)
Feb 20, 2019 5.293 5.305 5.275 5.287 253,700 +0.00(+0.00%)
Feb 19, 2019 5.269 5.299 5.257 5.287 263,113 +0.02(+0.31%)
Feb 15, 2019 5.276 5.282 5.258 5.270 221,741 +0.01(+0.11%)
Feb 14, 2019 5.258 5.269 5.252 5.264 276,597 -0.01(-0.11%)
Feb 13, 2019 5.300 5.304 5.252 5.270 332,578 -0.02(-0.34%)
Feb 12, 2019 5.282 5.309 5.276 5.288 370,157 +0.02(+0.34%)
Feb 11, 2019 5.258 5.288 5.229 5.270 187,194 +0.02(+0.34%)
Feb 08, 2019 5.246 5.252 5.211 5.252 162,164 +0.01(+0.11%)
Feb 07, 2019 5.234 5.252 5.211 5.246 176,372 -0.01(-0.23%)
Feb 06, 2019 5.240 5.282 5.240 5.258 207,061 +0.02(+0.34%)
Feb 05, 2019 5.223 5.276 5.204 5.240 351,231 +0.02(+0.34%)
Feb 04, 2019 5.187 5.223 5.157 5.223 215,097 +0.05(+1.04%)
Feb 01, 2019 5.133 5.175 5.127 5.169 165,176 +0.04(+0.82%)
Jan 31, 2019 5.103 5.127 5.097 5.127 251,002 +0.02(+0.47%)
Jan 30, 2019 5.085 5.103 5.073 5.103 192,652 +0.03(+0.59%)
Jan 29, 2019 5.073 5.076 5.064 5.073 180,725 +0.00(+0.00%)
Jan 28, 2019 5.061 5.085 5.054 5.073 99,162 +0.01(+0.12%)
Jan 25, 2019 5.067 5.073 5.061 5.067 124,844 +0.01(+0.24%)
Jan 24, 2019 5.055 5.067 5.043 5.055 115,765 +0.00(+0.00%)
Jan 23, 2019 5.061 5.073 5.049 5.055 120,781 -0.01(-0.12%)
Jan 22, 2019 5.085 5.085 5.049 5.061 265,856 -0.02(-0.47%)
Jan 18, 2019 5.079 5.091 5.061 5.085 160,155 +0.02(+0.35%)
Jan 17, 2019 5.025 5.067 5.001 5.067 192,819 +0.04(+0.71%)
Jan 16, 2019 5.031 5.046 4.995 5.031 334,700 +0.00(+0.00%)
Jan 15, 2019 5.007 5.040 5.001 5.031 274,411 +0.03(+0.60%)
Jan 14, 2019 5.055 5.061 5.001 5.001 198,968 -0.07(-1.41%)
Jan 11, 2019 5.073 5.079 5.049 5.073 75,977 +0.00(+0.00%)
Jan 10, 2019 5.037 5.091 5.031 5.073 229,904 +0.04(+0.83%)
Jan 09, 2019 5.079 5.079 5.031 5.031 188,605 -0.02(-0.36%)
Jan 08, 2019 5.061 5.061 5.019 5.049 121,681 +0.04(+0.84%)
Jan 07, 2019 4.954 5.019 4.924 5.007 276,813 +0.09(+1.82%)
Jan 04, 2019 4.834 4.918 4.834 4.918 246,174 +0.09(+1.86%)
Jan 03, 2019 4.804 4.840 4.799 4.828 204,164 +0.02(+0.37%)
Jan 02, 2019 4.739 4.822 4.739 4.810 171,738 +0.05(+1.00%)
Dec 31, 2018 4.816 4.816 4.756 4.762 360,810 -0.05(-1.12%)
Dec 28, 2018 4.739 4.828 4.739 4.816 278,306 +0.08(+1.64%)
Dec 27, 2018 4.727 4.744 4.697 4.739 356,626 +0.00(+0.06%)
Dec 26, 2018 4.664 4.736 4.650 4.736 365,067 +0.09(+1.91%)
Dec 24, 2018 4.653 4.664 4.635 4.647 226,428 -0.01(-0.13%)
Dec 21, 2018 4.653 4.694 4.629 4.653 441,720 -0.01(-0.13%)
Dec 20, 2018 4.753 4.773 4.599 4.658 485,837 -0.11(-2.24%)
Dec 19, 2018 4.819 4.834 4.759 4.765 155,049 -0.06(-1.23%)
Dec 18, 2018 4.801 4.842 4.795 4.824 331,945 +0.03(+0.62%)
Dec 17, 2018 4.860 4.860 4.795 4.795 344,591 -0.08(-1.58%)
Dec 14, 2018 4.925 4.925 4.854 4.872 417,593 -0.06(-1.20%)
Dec 13, 2018 4.943 4.943 4.866 4.931 449,775 -0.01(-0.24%)
Dec 12, 2018 4.943 4.949 4.907 4.943 393,468 +0.01(+0.30%)
Dec 11, 2018 4.952 4.952 4.905 4.928 196,354 +0.02(+0.36%)
Dec 10, 2018 4.911 4.940 4.881 4.911 319,402 +0.01(+0.12%)
Dec 07, 2018 4.916 4.940 4.899 4.905 118,010 -0.01(-0.12%)
Dec 06, 2018 4.922 4.952 4.893 4.911 180,681 -0.04(-0.83%)
Dec 04, 2018 4.958 4.975 4.928 4.952 544,479 -0.01(-0.12%)
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.