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 5.324 5.330 5.300 5.330 288,305 +0.02(+0.34%)
Feb 27, 2019 5.288 5.318 5.282 5.312 300,455 +0.02(+0.46%)
Feb 26, 2019 5.282 5.288 5.264 5.288 126,988 +0.01(+0.11%)
Feb 25, 2019 5.264 5.282 5.258 5.282 195,075 +0.04(+0.80%)
Feb 22, 2019 5.294 5.300 5.210 5.240 544,275 -0.04(-0.80%)
Feb 21, 2019 5.282 5.300 5.270 5.282 219,589 -0.01(-0.11%)
Feb 20, 2019 5.294 5.306 5.276 5.288 253,651 +0.00(+0.00%)
Feb 19, 2019 5.270 5.300 5.258 5.288 263,062 +0.02(+0.31%)
Feb 15, 2019 5.277 5.283 5.259 5.271 221,698 +0.01(+0.11%)
Feb 14, 2019 5.259 5.270 5.253 5.265 276,543 -0.01(-0.11%)
Feb 13, 2019 5.301 5.305 5.253 5.271 332,513 -0.02(-0.34%)
Feb 12, 2019 5.283 5.310 5.277 5.289 370,085 +0.02(+0.34%)
Feb 11, 2019 5.259 5.289 5.230 5.271 187,158 +0.02(+0.34%)
Feb 08, 2019 5.247 5.253 5.212 5.253 162,132 +0.01(+0.11%)
Feb 07, 2019 5.235 5.253 5.212 5.247 176,337 -0.01(-0.23%)
Feb 06, 2019 5.241 5.283 5.241 5.259 207,021 +0.02(+0.34%)
Feb 05, 2019 5.224 5.277 5.205 5.241 351,163 +0.02(+0.34%)
Feb 04, 2019 5.188 5.224 5.158 5.224 215,055 +0.05(+1.04%)
Feb 01, 2019 5.134 5.176 5.128 5.170 165,144 +0.04(+0.82%)
Jan 31, 2019 5.104 5.128 5.098 5.128 250,954 +0.02(+0.47%)
Jan 30, 2019 5.086 5.104 5.074 5.104 192,614 +0.03(+0.59%)
Jan 29, 2019 5.074 5.077 5.065 5.074 180,689 +0.00(+0.00%)
Jan 28, 2019 5.062 5.086 5.055 5.074 99,143 +0.01(+0.12%)
Jan 25, 2019 5.068 5.074 5.062 5.068 124,820 +0.01(+0.24%)
Jan 24, 2019 5.056 5.068 5.044 5.056 115,743 +0.00(+0.00%)
Jan 23, 2019 5.062 5.074 5.050 5.056 120,757 -0.01(-0.12%)
Jan 22, 2019 5.086 5.086 5.050 5.062 265,805 -0.02(-0.47%)
Jan 18, 2019 5.080 5.092 5.062 5.086 160,124 +0.02(+0.35%)
Jan 17, 2019 5.026 5.068 5.002 5.068 192,782 +0.04(+0.71%)
Jan 16, 2019 5.032 5.047 4.996 5.032 334,635 +0.00(+0.00%)
Jan 15, 2019 5.008 5.041 5.002 5.032 274,358 +0.03(+0.60%)
Jan 14, 2019 5.056 5.062 5.002 5.002 198,929 -0.07(-1.41%)
Jan 11, 2019 5.074 5.080 5.050 5.074 75,963 +0.00(+0.00%)
Jan 10, 2019 5.038 5.092 5.032 5.074 229,860 +0.04(+0.83%)
Jan 09, 2019 5.080 5.080 5.032 5.032 188,569 -0.02(-0.36%)
Jan 08, 2019 5.062 5.062 5.020 5.050 121,657 +0.04(+0.84%)
Jan 07, 2019 4.955 5.020 4.925 5.008 276,759 +0.09(+1.82%)
Jan 04, 2019 4.835 4.919 4.835 4.919 246,126 +0.09(+1.86%)
Jan 03, 2019 4.805 4.841 4.800 4.829 204,124 +0.02(+0.37%)
Jan 02, 2019 4.739 4.823 4.739 4.811 171,704 +0.05(+1.00%)
Dec 31, 2018 4.817 4.817 4.757 4.763 360,740 -0.05(-1.12%)
Dec 28, 2018 4.739 4.829 4.739 4.817 278,252 +0.08(+1.64%)
Dec 27, 2018 4.727 4.745 4.698 4.739 356,557 +0.00(+0.06%)
Dec 26, 2018 4.665 4.736 4.650 4.736 364,996 +0.09(+1.91%)
Dec 24, 2018 4.653 4.665 4.636 4.648 226,384 -0.01(-0.13%)
Dec 21, 2018 4.653 4.695 4.630 4.653 441,635 -0.01(-0.13%)
Dec 20, 2018 4.754 4.774 4.600 4.659 485,742 -0.11(-2.24%)
Dec 19, 2018 4.819 4.835 4.760 4.766 155,019 -0.06(-1.23%)
Dec 18, 2018 4.802 4.843 4.796 4.825 331,880 +0.03(+0.62%)
Dec 17, 2018 4.861 4.861 4.796 4.796 344,524 -0.08(-1.58%)
Dec 14, 2018 4.926 4.926 4.855 4.873 417,512 -0.06(-1.20%)
Dec 13, 2018 4.944 4.944 4.867 4.932 449,688 -0.01(-0.24%)
Dec 12, 2018 4.944 4.950 4.908 4.944 393,392 +0.01(+0.30%)
Dec 11, 2018 4.953 4.953 4.906 4.929 196,316 +0.02(+0.36%)
Dec 10, 2018 4.911 4.941 4.882 4.911 319,340 +0.01(+0.12%)
Dec 07, 2018 4.917 4.941 4.900 4.906 117,987 -0.01(-0.12%)
Dec 06, 2018 4.923 4.953 4.894 4.911 180,646 -0.04(-0.83%)
Dec 04, 2018 4.959 4.976 4.929 4.953 544,373 -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.