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 31, 2022 5.655 5.681 5.638 5.664 134,088 -0.01(-0.15%)
Oct 28, 2022 5.620 5.690 5.620 5.673 104,637 +0.03(+0.62%)
Oct 27, 2022 5.673 5.681 5.629 5.638 56,615 +0.00(+0.00%)
Oct 26, 2022 5.577 5.655 5.569 5.638 125,946 +0.04(+0.78%)
Oct 25, 2022 5.516 5.603 5.516 5.594 102,916 +0.08(+1.42%)
Oct 24, 2022 5.507 5.542 5.498 5.516 136,697 +0.01(+0.16%)
Oct 21, 2022 5.429 5.533 5.429 5.507 75,051 +0.05(+0.96%)
Oct 20, 2022 5.498 5.559 5.446 5.455 114,898 -0.02(-0.32%)
Oct 19, 2022 5.516 5.551 5.472 5.472 56,986 -0.08(-1.41%)
Oct 18, 2022 5.542 5.568 5.525 5.551 89,121 +0.06(+1.11%)
Oct 17, 2022 5.446 5.506 5.446 5.490 176,420 +0.09(+1.65%)
Oct 14, 2022 5.478 5.542 5.400 5.400 154,860 -0.05(-0.95%)
Oct 13, 2022 5.392 5.487 5.383 5.452 115,004 -0.03(-0.47%)
Oct 12, 2022 5.461 5.521 5.461 5.478 73,731 -0.03(-0.63%)
Oct 11, 2022 5.521 5.564 5.504 5.513 121,410 +0.00(+0.00%)
Oct 10, 2022 5.547 5.599 5.513 5.513 65,458 -0.06(-1.08%)
Oct 07, 2022 5.616 5.642 5.564 5.573 96,039 -0.06(-1.07%)
Oct 06, 2022 5.642 5.719 5.625 5.633 94,224 -0.03(-0.46%)
Oct 05, 2022 5.694 5.720 5.642 5.659 103,181 -0.08(-1.35%)
Oct 04, 2022 5.668 5.754 5.668 5.737 141,288 +0.09(+1.53%)
Oct 03, 2022 5.633 5.694 5.582 5.651 117,780 +0.08(+1.39%)
Sep 30, 2022 5.564 5.608 5.530 5.573 93,408 +0.03(+0.47%)
Sep 29, 2022 5.590 5.590 5.538 5.547 93,519 -0.10(-1.83%)
Sep 28, 2022 5.556 5.659 5.534 5.651 109,402 +0.13(+2.34%)
Sep 27, 2022 5.573 5.633 5.495 5.521 285,403 -0.03(-0.62%)
Sep 26, 2022 5.607 5.659 5.538 5.556 142,228 -0.09(-1.53%)
Sep 23, 2022 5.789 5.793 5.616 5.642 471,014 -0.18(-3.11%)
Sep 22, 2022 5.849 5.858 5.806 5.823 60,640 -0.04(-0.74%)
Sep 21, 2022 5.892 5.916 5.858 5.866 69,509 +0.01(+0.15%)
Sep 20, 2022 5.858 5.903 5.858 5.858 42,067 -0.05(-0.88%)
Sep 19, 2022 5.918 5.970 5.909 5.909 79,542 -0.08(-1.40%)
Sep 16, 2022 5.891 5.998 5.865 5.994 112,572 +0.05(+0.86%)
Sep 15, 2022 6.028 6.028 5.942 5.942 89,585 -0.12(-1.97%)
Sep 14, 2022 6.053 6.079 6.028 6.062 46,243 +0.03(+0.57%)
Sep 13, 2022 6.036 6.070 6.028 6.028 105,808 -0.09(-1.40%)
Sep 12, 2022 6.139 6.147 6.101 6.113 62,933 +0.01(+0.14%)
Sep 09, 2022 6.096 6.135 6.079 6.105 66,106 +0.01(+0.14%)
Sep 08, 2022 6.019 6.105 6.011 6.096 44,213 +0.02(+0.28%)
Sep 07, 2022 5.994 6.088 5.985 6.079 88,573 +0.09(+1.57%)
Sep 06, 2022 6.028 6.041 5.985 5.985 109,353 -0.05(-0.85%)
Sep 02, 2022 6.070 6.113 6.028 6.036 107,838 -0.02(-0.28%)
Sep 01, 2022 6.079 6.088 6.002 6.053 100,377 -0.06(-0.98%)
Aug 31, 2022 6.122 6.156 6.096 6.113 69,013 +0.02(+0.28%)
Aug 30, 2022 6.165 6.173 6.096 6.096 66,013 -0.08(-1.31%)
Aug 29, 2022 6.165 6.190 6.156 6.177 43,655 +0.00(+0.07%)
Aug 26, 2022 6.224 6.224 6.156 6.173 53,497 -0.04(-0.69%)
Aug 25, 2022 6.233 6.276 6.216 6.216 75,748 -0.01(-0.14%)
Aug 24, 2022 6.207 6.267 6.194 6.224 33,275 +0.01(+0.14%)
Aug 23, 2022 6.199 6.233 6.198 6.216 63,267 +0.03(+0.41%)
Aug 22, 2022 6.147 6.190 6.139 6.190 105,504 -0.03(-0.41%)
Aug 19, 2022 6.276 6.276 6.199 6.216 88,273 -0.07(-1.09%)
Aug 18, 2022 6.318 6.336 6.284 6.284 97,829 -0.03(-0.54%)
Aug 17, 2022 6.318 6.404 6.276 6.318 512,428 -0.01(-0.10%)
Aug 16, 2022 6.359 6.384 6.325 6.325 107,533 -0.03(-0.40%)
Aug 15, 2022 6.333 6.384 6.333 6.350 129,978 -0.02(-0.27%)
Aug 12, 2022 6.325 6.376 6.316 6.367 144,796 +0.04(+0.67%)
Aug 11, 2022 6.359 6.384 6.299 6.325 139,754 -0.02(-0.27%)
Aug 10, 2022 6.265 6.350 6.252 6.342 225,607 +0.13(+2.05%)
Aug 09, 2022 6.206 6.232 6.181 6.215 93,820 +0.02(+0.27%)
Aug 08, 2022 6.206 6.265 6.189 6.198 92,019 +0.01(+0.14%)
Aug 05, 2022 6.189 6.232 6.164 6.189 175,720 -0.03(-0.54%)
Aug 04, 2022 6.215 6.274 6.198 6.223 128,138 +0.01(+0.14%)
Aug 03, 2022 6.147 6.223 6.138 6.215 104,367 +0.08(+1.38%)
Aug 02, 2022 6.096 6.155 6.079 6.130 171,166 -0.01(-0.14%)
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.