Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.006 8.053 7.967 8.053 100,034 +0.08(+0.99%)
Oct 28, 2021 7.950 7.982 7.935 7.974 61,656 +0.02(+0.30%)
Oct 27, 2021 7.943 7.950 7.911 7.950 47,798 +0.04(+0.50%)
Oct 26, 2021 7.903 7.911 65,037 +0.00(+0.00%)
Oct 25, 2021 7.935 7.950 7.903 7.911 100,959 -0.06(-0.69%)
Oct 22, 2021 7.935 7.966 7.903 7.966 80,247 +0.06(+0.80%)
Oct 21, 2021 7.919 7.895 7.895 7.903 95,726 +0.01(+0.10%)
Oct 20, 2021 7.911 7.957 7.895 7.895 102,421 -0.02(-0.30%)
Oct 19, 2021 7.966 7.966 7.903 7.919 117,750 -0.02(-0.30%)
Oct 18, 2021 7.903 7.982 7.895 7.943 77,963 -0.01(-0.17%)
Oct 15, 2021 8.003 8.011 7.925 7.956 71,778 -0.03(-0.39%)
Oct 14, 2021 7.949 8.003 7.949 7.988 81,334 +0.06(+0.79%)
Oct 13, 2021 8.027 8.027 7.862 7.925 86,284 -0.08(-0.98%)
Oct 12, 2021 8.066 8.079 7.862 8.003 83,137 -0.02(-0.20%)
Oct 11, 2021 7.972 8.043 7.941 8.019 57,480 +0.08(+0.99%)
Oct 08, 2021 7.917 8.011 7.870 7.941 114,089 +0.05(+0.70%)
Oct 07, 2021 7.949 7.987 7.870 7.886 80,499 +0.01(+0.10%)
Oct 06, 2021 7.760 7.878 7.752 7.878 99,983 +0.09(+1.21%)
Oct 05, 2021 7.721 7.815 7.721 7.784 96,032 +0.06(+0.81%)
Oct 04, 2021 7.776 7.792 7.690 7.721 104,935 -0.06(-0.81%)
Oct 01, 2021 7.705 7.784 7.705 7.784 57,714 +0.13(+1.64%)
Sep 30, 2021 7.752 7.835 7.658 7.658 192,145 -0.06(-0.81%)
Sep 29, 2021 7.611 7.797 7.595 7.721 102,112 +0.10(+1.34%)
Sep 28, 2021 7.650 7.729 7.619 7.619 134,467 -0.07(-0.92%)
Sep 27, 2021 7.721 7.807 7.674 7.690 137,728 -0.06(-0.81%)
Sep 24, 2021 7.839 7.956 7.697 7.752 181,991 -0.14(-1.79%)
Sep 23, 2021 7.980 8.043 7.839 7.894 182,295 -0.02(-0.20%)
Sep 22, 2021 7.894 7.988 7.886 7.909 112,906 +0.09(+1.20%)
Sep 21, 2021 7.713 7.917 7.627 7.815 177,997 +0.13(+1.74%)
Sep 20, 2021 7.956 7.972 7.642 7.682 435,711 -0.36(-4.49%)
Sep 17, 2021 8.357 8.357 7.956 8.043 227,837 -0.31(-3.76%)
Sep 16, 2021 8.592 8.601 8.349 8.357 341,730 -0.24(-2.83%)
Sep 15, 2021 8.663 8.696 8.553 8.600 170,228 -0.09(-1.06%)
Sep 14, 2021 8.661 8.747 8.575 8.692 102,213 +0.02(+0.27%)
Sep 13, 2021 8.598 8.718 8.552 8.669 212,470 +0.12(+1.37%)
Sep 10, 2021 8.481 8.559 8.436 8.552 137,147 +0.09(+1.11%)
Sep 09, 2021 8.380 8.466 8.380 8.458 89,780 +0.10(+1.21%)
Sep 08, 2021 8.248 8.372 8.185 8.357 84,480 +0.14(+1.71%)
Sep 07, 2021 8.248 8.279 8.123 8.216 159,647 -0.02(-0.19%)
Sep 03, 2021 8.365 8.411 8.232 8.232 116,777 -0.14(-1.68%)
Sep 02, 2021 8.443 8.450 8.357 8.372 158,097 -0.08(-0.92%)
Sep 01, 2021 8.450 8.466 8.404 8.450 83,603 +0.03(+0.37%)
Aug 31, 2021 8.474 8.489 8.388 8.419 196,928 -0.02(-0.18%)
Aug 30, 2021 8.419 8.435 8.388 8.435 99,737 +0.06(+0.74%)
Aug 27, 2021 8.333 8.443 8.310 8.372 100,757 +0.09(+1.13%)
Aug 26, 2021 8.419 8.419 8.279 8.279 151,245 -0.14(-1.67%)
Aug 25, 2021 8.341 8.473 8.326 8.419 79,149 +0.11(+1.31%)
Aug 24, 2021 8.279 8.357 8.263 8.310 242,123 +0.03(+0.41%)
Aug 23, 2021 8.177 8.279 8.177 8.276 90,626 +0.11(+1.40%)
Aug 20, 2021 8.193 8.255 8.154 8.162 72,448 +0.01(+0.10%)
Aug 19, 2021 8.131 8.255 8.100 8.154 182,628 +0.00(+0.00%)
Aug 18, 2021 8.138 8.170 8.076 8.154 145,411 -0.04(-0.55%)
Aug 17, 2021 8.191 8.260 8.152 8.199 174,613 -0.01(-0.09%)
Aug 16, 2021 8.207 8.263 8.152 8.207 179,585 +0.00(+0.00%)
Aug 13, 2021 8.191 8.222 8.168 8.207 148,680 +0.05(+0.57%)
Aug 12, 2021 8.106 8.238 8.060 8.160 220,009 +0.07(+0.86%)
Aug 11, 2021 7.982 8.098 7.971 8.091 186,151 +0.14(+1.75%)
Aug 10, 2021 7.951 8.005 7.936 7.951 156,796 +0.02(+0.20%)
Aug 09, 2021 7.990 7.998 7.905 7.936 162,610 -0.02(-0.19%)
Aug 06, 2021 8.005 8.036 7.936 7.951 244,151 -0.03(-0.39%)
Aug 05, 2021 7.889 7.982 7.835 7.982 301,570 +0.13(+1.68%)
Aug 04, 2021 7.804 7.851 7.781 7.851 369,161 +0.09(+1.10%)
Aug 03, 2021 7.727 7.765 7.688 7.765 274,351 +0.09(+1.21%)
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.