Skip to main content

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.979 5.992 5.874 5.887 275,797 -0.20(-3.24%)
Feb 27, 2020 6.176 6.176 6.012 6.084 252,062 -0.14(-2.32%)
Feb 26, 2020 6.189 6.242 6.182 6.228 127,834 +0.04(+0.64%)
Feb 25, 2020 6.380 6.386 6.169 6.189 226,126 -0.15(-2.38%)
Feb 24, 2020 6.445 6.452 6.320 6.340 183,228 -0.17(-2.60%)
Feb 21, 2020 6.544 6.557 6.504 6.510 209,435 -0.03(-0.52%)
Feb 20, 2020 6.544 6.563 6.517 6.544 118,739 +0.00(+0.00%)
Feb 19, 2020 6.570 6.590 6.517 6.544 162,518 -0.03(-0.40%)
Feb 18, 2020 6.498 6.570 6.484 6.570 231,032 +0.07(+1.09%)
Feb 14, 2020 6.480 6.522 6.464 6.499 141,904 +0.02(+0.30%)
Feb 13, 2020 6.447 6.480 6.445 6.480 137,716 +0.01(+0.20%)
Feb 12, 2020 6.415 6.467 6.415 6.467 164,748 +0.04(+0.61%)
Feb 11, 2020 6.415 6.447 6.349 6.428 231,038 +0.02(+0.31%)
Feb 10, 2020 6.388 6.415 6.343 6.408 140,594 +0.03(+0.41%)
Feb 07, 2020 6.362 6.418 6.362 6.382 128,265 +0.00(+0.00%)
Feb 06, 2020 6.323 6.382 6.310 6.382 246,056 +0.08(+1.24%)
Feb 05, 2020 6.454 6.480 6.264 6.304 555,777 -0.12(-1.93%)
Feb 04, 2020 6.408 6.454 6.408 6.428 190,648 +0.05(+0.82%)
Feb 03, 2020 6.375 6.395 6.369 6.375 152,614 +0.00(+0.00%)
Jan 31, 2020 6.369 6.408 6.323 6.375 265,726 +0.00(+0.00%)
Jan 30, 2020 6.264 6.395 6.238 6.375 319,173 +0.09(+1.45%)
Jan 29, 2020 6.258 6.304 6.258 6.284 91,759 +0.04(+0.63%)
Jan 28, 2020 6.219 6.264 6.216 6.245 126,690 +0.03(+0.42%)
Jan 27, 2020 6.323 6.323 6.199 6.219 260,776 -0.13(-2.06%)
Jan 24, 2020 6.356 6.382 6.317 6.349 155,237 +0.00(+0.00%)
Jan 23, 2020 6.349 6.382 6.323 6.349 117,489 +0.00(+0.00%)
Jan 22, 2020 6.310 6.349 6.304 6.349 83,598 +0.05(+0.72%)
Jan 21, 2020 6.284 6.317 6.272 6.304 138,239 +0.01(+0.21%)
Jan 17, 2020 6.343 6.356 6.271 6.291 105,279 -0.07(-1.03%)
Jan 16, 2020 6.336 6.362 6.336 6.356 102,128 +0.05(+0.83%)
Jan 15, 2020 6.297 6.353 6.274 6.304 97,446 +0.01(+0.10%)
Jan 14, 2020 6.258 6.304 6.258 6.297 126,517 +0.04(+0.57%)
Jan 13, 2020 6.219 6.271 6.199 6.261 111,825 +0.04(+0.68%)
Jan 10, 2020 6.173 6.225 6.173 6.219 122,749 +0.04(+0.63%)
Jan 09, 2020 6.193 6.232 6.180 6.180 180,076 -0.02(-0.32%)
Jan 08, 2020 6.199 6.251 6.189 6.199 184,633 +0.00(+0.00%)
Jan 07, 2020 6.147 6.212 6.134 6.199 143,041 +0.05(+0.74%)
Jan 06, 2020 6.114 6.154 6.103 6.154 166,028 +0.03(+0.48%)
Jan 03, 2020 6.154 6.154 6.082 6.124 308,941 -0.05(-0.79%)
Jan 02, 2020 6.212 6.225 6.141 6.173 188,730 -0.05(-0.84%)
Dec 31, 2019 6.212 6.225 6.161 6.225 169,029 +0.03(+0.53%)
Dec 30, 2019 6.147 6.317 6.109 6.193 398,352 +0.04(+0.64%)
Dec 27, 2019 6.154 6.160 6.129 6.154 127,959 -0.00(-0.03%)
Dec 26, 2019 6.136 6.155 6.133 6.155 199,811 +0.02(+0.32%)
Dec 24, 2019 6.149 6.155 6.129 6.136 198,946 +0.01(+0.11%)
Dec 23, 2019 6.116 6.142 6.101 6.129 256,179 +0.01(+0.21%)
Dec 20, 2019 6.058 6.116 6.058 6.116 414,561 +0.04(+0.64%)
Dec 19, 2019 6.032 6.084 6.026 6.077 307,863 +0.05(+0.86%)
Dec 18, 2019 6.019 6.032 6.013 6.026 145,374 +0.02(+0.32%)
Dec 17, 2019 6.026 6.026 6.000 6.006 182,814 +0.01(+0.15%)
Dec 16, 2019 5.980 6.007 5.967 5.997 104,558 +0.03(+0.50%)
Dec 13, 2019 5.961 5.976 5.954 5.967 135,974 +0.01(+0.22%)
Dec 12, 2019 5.961 5.981 5.954 5.954 135,990 -0.00(-0.03%)
Dec 11, 2019 5.950 5.969 5.924 5.956 179,834 +0.02(+0.33%)
Dec 10, 2019 5.917 5.943 5.911 5.937 210,295 +0.01(+0.22%)
Dec 09, 2019 5.924 5.950 5.911 5.924 185,067 +0.01(+0.11%)
Dec 06, 2019 5.930 5.950 5.917 5.917 271,925 -0.01(-0.11%)
Dec 05, 2019 5.917 5.956 5.904 5.924 284,406 -0.01(-0.22%)
Dec 04, 2019 5.956 5.969 5.930 5.937 292,754 -0.02(-0.32%)
Dec 03, 2019 5.950 5.972 5.917 5.956 293,724 -0.03(-0.43%)
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.