Pioneer High Income Trust (NY: PHT )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.760 9.820 9.690 9.770 173,400 +0.00(+0.00%)
Jan 30, 2020 9.600 9.800 9.560 9.770 208,277 +0.14(+1.45%)
Jan 29, 2020 9.590 9.660 9.590 9.630 59,878 +0.06(+0.63%)
Jan 28, 2020 9.530 9.600 9.525 9.570 82,672 +0.04(+0.42%)
Jan 27, 2020 9.690 9.690 9.500 9.530 170,170 -0.20(-2.06%)
Jan 24, 2020 9.740 9.780 9.680 9.730 101,300 +0.00(+0.00%)
Jan 23, 2020 9.730 9.780 9.690 9.730 76,668 +0.00(+0.00%)
Jan 22, 2020 9.670 9.730 9.660 9.730 54,552 +0.07(+0.72%)
Jan 21, 2020 9.630 9.680 9.611 9.660 90,208 +0.02(+0.21%)
Jan 17, 2020 9.720 9.740 9.610 9.640 68,700 -0.10(-1.03%)
Jan 16, 2020 9.710 9.750 9.710 9.740 66,644 +0.08(+0.83%)
Jan 15, 2020 9.650 9.735 9.614 9.660 63,589 +0.01(+0.10%)
Jan 14, 2020 9.590 9.660 9.590 9.650 82,559 +0.05(+0.57%)
Jan 13, 2020 9.530 9.610 9.500 9.595 72,972 +0.07(+0.68%)
Jan 10, 2020 9.460 9.540 9.460 9.530 80,100 +0.06(+0.63%)
Jan 09, 2020 9.490 9.550 9.470 9.470 117,509 -0.03(-0.32%)
Jan 08, 2020 9.500 9.580 9.485 9.500 120,483 +0.00(+0.00%)
Jan 07, 2020 9.420 9.520 9.400 9.500 93,342 +0.07(+0.74%)
Jan 06, 2020 9.370 9.430 9.352 9.430 108,342 +0.04(+0.48%)
Jan 03, 2020 9.430 9.430 9.320 9.385 201,600 -0.08(-0.79%)
Jan 02, 2020 9.520 9.540 9.410 9.460 123,156 -0.08(-0.84%)
Dec 31, 2019 9.520 9.540 9.442 9.540 110,300 +0.05(+0.53%)
Dec 30, 2019 9.420 9.680 9.361 9.490 259,945 +0.06(+0.64%)
Dec 27, 2019 9.430 9.440 9.392 9.430 83,500 -0.07(-0.74%)
Dec 26, 2019 9.470 9.500 9.465 9.500 129,461 +0.03(+0.32%)
Dec 24, 2019 9.490 9.500 9.460 9.470 128,900 +0.01(+0.11%)
Dec 23, 2019 9.440 9.480 9.417 9.460 165,982 +0.02(+0.21%)
Dec 20, 2019 9.350 9.440 9.350 9.440 268,600 +0.06(+0.64%)
Dec 19, 2019 9.310 9.390 9.300 9.380 199,469 +0.08(+0.86%)
Dec 18, 2019 9.290 9.310 9.280 9.300 94,190 +0.03(+0.32%)
Dec 17, 2019 9.300 9.300 9.260 9.270 118,448 +0.01(+0.15%)
Dec 16, 2019 9.230 9.272 9.210 9.256 67,745 +0.05(+0.50%)
Dec 13, 2019 9.200 9.223 9.190 9.210 88,100 +0.02(+0.22%)
Dec 12, 2019 9.200 9.231 9.190 9.190 88,110 -0.07(-0.76%)
Dec 11, 2019 9.250 9.280 9.210 9.260 115,668 +0.03(+0.33%)
Dec 10, 2019 9.200 9.240 9.190 9.230 135,260 +0.02(+0.22%)
Dec 09, 2019 9.210 9.250 9.190 9.210 119,034 +0.01(+0.11%)
Dec 06, 2019 9.220 9.250 9.200 9.200 174,900 -0.01(-0.11%)
Dec 05, 2019 9.200 9.260 9.180 9.210 182,928 -0.02(-0.22%)
Dec 04, 2019 9.260 9.280 9.220 9.230 188,297 -0.03(-0.32%)
Dec 03, 2019 9.250 9.285 9.200 9.260 188,921 -0.04(-0.43%)
Dec 02, 2019 9.340 9.350 9.250 9.300 79,550 -0.06(-0.64%)
Nov 29, 2019 9.330 9.362 9.300 9.360 32,100 +0.03(+0.32%)
Nov 27, 2019 9.310 9.340 9.250 9.330 91,600 +0.00(+0.00%)
Nov 26, 2019 9.310 9.340 9.300 9.330 156,547 +0.02(+0.21%)
Nov 25, 2019 9.330 9.370 9.300 9.310 80,772 -0.03(-0.32%)
Nov 22, 2019 9.370 9.450 9.340 9.340 119,400 +0.01(+0.11%)
Nov 21, 2019 9.350 9.410 9.300 9.330 53,203 -0.01(-0.11%)
Nov 20, 2019 9.330 9.360 9.290 9.340 47,832 +0.03(+0.32%)
Nov 19, 2019 9.410 9.435 9.300 9.310 80,823 -0.09(-0.96%)
Nov 18, 2019 9.460 9.460 9.400 9.400 71,156 -0.18(-1.88%)
Nov 15, 2019 9.570 9.585 9.530 9.580 90,700 +0.04(+0.42%)
Nov 14, 2019 9.400 9.550 9.390 9.540 110,847 +0.15(+1.60%)
Nov 13, 2019 9.460 9.460 9.380 9.390 47,700 -0.05(-0.53%)
Nov 12, 2019 9.450 9.520 9.415 9.440 53,974 +0.03(+0.32%)
Nov 11, 2019 9.500 9.530 9.410 9.410 47,077 -0.07(-0.74%)
Nov 08, 2019 9.510 9.540 9.440 9.480 77,400 -0.01(-0.11%)
Nov 07, 2019 9.430 9.530 9.430 9.490 80,910 +0.07(+0.74%)
Nov 06, 2019 9.430 9.450 9.420 9.420 62,398 +0.02(+0.21%)
Nov 05, 2019 9.430 9.450 9.380 9.400 55,648 +0.00(+0.00%)
Nov 04, 2019 9.480 9.500 9.350 9.400 111,634 -0.09(-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.