Pioneer High Income Trust (NY: PHT )

7.040 +0.050 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.790 7.790 7.680 7.720 95,000 -0.04(-0.52%)
Oct 29, 2020 7.740 7.790 7.690 7.760 63,810 +0.04(+0.52%)
Oct 28, 2020 7.830 7.830 7.630 7.720 69,808 -0.15(-1.91%)
Oct 27, 2020 7.860 7.928 7.820 7.870 63,420 -0.01(-0.13%)
Oct 26, 2020 8.020 8.030 7.880 7.880 56,993 -0.15(-1.87%)
Oct 23, 2020 8.010 8.040 7.955 8.030 37,100 +0.06(+0.75%)
Oct 22, 2020 8.010 8.022 7.960 7.970 28,597 -0.01(-0.13%)
Oct 21, 2020 7.950 8.030 7.940 7.980 63,472 +0.01(+0.13%)
Oct 20, 2020 7.940 8.000 7.900 7.970 53,646 +0.08(+1.01%)
Oct 19, 2020 7.990 8.033 7.890 7.890 57,791 -0.10(-1.25%)
Oct 16, 2020 8.070 8.090 7.990 7.990 71,200 -0.11(-1.36%)
Oct 15, 2020 8.130 8.170 8.080 8.100 62,802 -0.13(-1.58%)
Oct 14, 2020 8.200 8.250 8.190 8.230 89,757 +0.03(+0.37%)
Oct 13, 2020 8.230 8.265 8.200 8.200 82,769 -0.03(-0.36%)
Oct 12, 2020 8.300 8.360 8.210 8.230 127,167 -0.08(-0.96%)
Oct 09, 2020 8.300 8.340 8.280 8.310 114,200 +0.02(+0.24%)
Oct 08, 2020 8.290 8.370 8.240 8.290 71,805 +0.02(+0.24%)
Oct 07, 2020 8.260 8.290 8.230 8.270 43,638 +0.04(+0.49%)
Oct 06, 2020 8.200 8.280 8.180 8.230 90,403 +0.03(+0.37%)
Oct 05, 2020 8.150 8.203 8.110 8.200 59,101 +0.06(+0.74%)
Oct 02, 2020 8.050 8.140 8.030 8.140 111,500 +0.06(+0.74%)
Oct 01, 2020 8.040 8.090 8.000 8.080 98,420 +0.12(+1.51%)
Sep 30, 2020 8.070 8.130 7.960 7.960 189,577 -0.06(-0.75%)
Sep 29, 2020 7.990 8.030 7.970 8.020 101,368 +0.00(+0.00%)
Sep 28, 2020 7.960 8.030 7.949 8.020 52,720 +0.12(+1.52%)
Sep 25, 2020 7.960 7.970 7.860 7.900 56,200 -0.05(-0.63%)
Sep 24, 2020 7.940 7.990 7.890 7.950 107,901 +0.02(+0.25%)
Sep 23, 2020 8.160 8.160 7.930 7.930 66,161 -0.20(-2.46%)
Sep 22, 2020 8.180 8.185 8.110 8.130 53,360 -0.02(-0.25%)
Sep 21, 2020 8.170 8.180 8.040 8.150 109,398 -0.09(-1.09%)
Sep 18, 2020 8.240 9.040 8.190 8.240 154,200 +0.02(+0.24%)
Sep 17, 2020 8.220 8.260 8.190 8.220 126,235 -0.03(-0.36%)
Sep 16, 2020 8.240 8.250 8.210 8.250 78,241 +0.04(+0.49%)
Sep 15, 2020 8.180 8.250 8.170 8.210 116,913 +0.01(+0.12%)
Sep 14, 2020 8.190 8.230 8.130 8.200 149,152 +0.02(+0.24%)
Sep 11, 2020 8.150 8.180 8.110 8.180 76,100 +0.08(+0.99%)
Sep 10, 2020 8.190 8.200 8.100 8.100 129,745 -0.03(-0.37%)
Sep 09, 2020 8.000 8.130 7.990 8.130 71,301 +0.14(+1.75%)
Sep 08, 2020 7.970 8.000 7.900 7.990 63,661 -0.05(-0.62%)
Sep 04, 2020 8.060 8.083 7.930 8.040 124,800 -0.03(-0.37%)
Sep 03, 2020 8.140 8.160 8.060 8.070 92,067 -0.10(-1.22%)
Sep 02, 2020 8.140 8.200 8.130 8.170 79,340 +0.00(+0.00%)
Sep 01, 2020 8.110 8.170 8.080 8.170 99,132 +0.03(+0.37%)
Aug 31, 2020 8.080 8.140 8.050 8.140 74,517 +0.06(+0.74%)
Aug 28, 2020 8.040 8.100 8.030 8.080 59,500 +0.04(+0.50%)
Aug 27, 2020 8.040 8.120 8.010 8.040 123,193 -0.06(-0.74%)
Aug 26, 2020 8.120 8.140 8.070 8.100 55,625 -0.02(-0.25%)
Aug 25, 2020 8.150 8.150 8.093 8.120 64,781 +0.01(+0.12%)
Aug 24, 2020 8.090 8.180 8.060 8.110 84,888 +0.02(+0.25%)
Aug 21, 2020 8.120 8.120 8.050 8.090 63,300 -0.03(-0.37%)
Aug 20, 2020 8.080 8.140 8.050 8.120 136,232 +0.04(+0.50%)
Aug 19, 2020 8.100 8.110 8.040 8.080 103,245 -0.01(-0.12%)
Aug 18, 2020 8.080 8.110 8.040 8.090 58,512 -0.06(-0.74%)
Aug 17, 2020 8.180 8.180 8.100 8.150 113,026 +0.04(+0.49%)
Aug 14, 2020 8.100 8.120 8.070 8.110 55,100 -0.02(-0.25%)
Aug 13, 2020 8.050 8.130 8.031 8.130 98,679 +0.09(+1.12%)
Aug 12, 2020 8.020 8.050 8.010 8.040 43,592 +0.04(+0.50%)
Aug 11, 2020 8.050 8.069 7.995 8.000 109,060 +0.01(+0.13%)
Aug 10, 2020 7.990 8.050 7.980 7.990 47,100 +0.01(+0.13%)
Aug 07, 2020 7.970 8.010 7.970 7.980 42,900 +0.01(+0.13%)
Aug 06, 2020 7.970 8.030 7.970 7.970 90,552 +0.00(+0.00%)
Aug 05, 2020 7.970 7.970 7.910 7.970 100,804 +0.08(+1.01%)
Aug 04, 2020 7.850 7.890 7.830 7.890 70,005 +0.07(+0.90%)
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.