Pioneer High Income Trust (NY: PHT )

6.770 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.319 7.352 7.236 7.311 147,690 +0.05(+0.68%)
Nov 27, 2020 7.220 7.286 7.220 7.261 29,436 +0.03(+0.46%)
Nov 25, 2020 7.261 7.261 7.162 7.228 77,090 +0.00(+0.00%)
Nov 24, 2020 7.087 7.286 7.079 7.228 122,145 +0.16(+2.23%)
Nov 23, 2020 7.037 7.103 7.021 7.071 77,389 +0.06(+0.83%)
Nov 20, 2020 7.046 7.046 6.996 7.012 67,921 -0.03(-0.47%)
Nov 19, 2020 7.012 7.046 7.004 7.046 100,765 +0.02(+0.35%)
Nov 18, 2020 7.021 7.054 7.004 7.021 77,849 -0.02(-0.24%)
Nov 17, 2020 7.029 7.070 7.012 7.037 52,840 +0.01(+0.12%)
Nov 16, 2020 7.037 7.062 7.004 7.029 113,483 +0.01(+0.15%)
Nov 13, 2020 7.002 7.027 6.912 7.019 90,161 +0.05(+0.71%)
Nov 12, 2020 7.019 7.093 6.904 6.969 110,855 -0.04(-0.59%)
Nov 11, 2020 6.879 7.047 6.854 7.010 153,625 +0.18(+2.65%)
Nov 10, 2020 6.747 6.846 6.747 6.830 56,108 +0.08(+1.22%)
Nov 09, 2020 6.797 6.821 6.731 6.747 64,425 +0.05(+0.74%)
Nov 06, 2020 6.624 6.698 6.616 6.698 105,978 +0.10(+1.49%)
Nov 05, 2020 6.501 6.628 6.501 6.600 59,367 +0.12(+1.77%)
Nov 04, 2020 6.493 6.521 6.439 6.484 73,626 +0.05(+0.77%)
Nov 03, 2020 6.402 6.460 6.369 6.435 72,109 +0.05(+0.77%)
Nov 02, 2020 6.369 6.411 6.328 6.386 65,324 +0.04(+0.65%)
Oct 30, 2020 6.402 6.402 6.312 6.345 115,591 -0.03(-0.52%)
Oct 29, 2020 6.361 6.402 6.320 6.378 77,640 +0.03(+0.52%)
Oct 28, 2020 6.435 6.435 6.271 6.345 84,938 -0.12(-1.91%)
Oct 27, 2020 6.460 6.516 6.427 6.468 77,166 -0.01(-0.13%)
Oct 26, 2020 6.591 6.600 6.476 6.476 69,346 -0.12(-1.87%)
Oct 23, 2020 6.583 6.608 6.538 6.600 45,141 +0.05(+0.75%)
Oct 22, 2020 6.583 6.593 6.542 6.550 34,795 -0.01(-0.13%)
Oct 21, 2020 6.534 6.600 6.526 6.558 77,229 +0.01(+0.13%)
Oct 20, 2020 6.526 6.575 6.493 6.550 65,273 +0.07(+1.01%)
Oct 19, 2020 6.567 6.602 6.484 6.484 70,317 -0.08(-1.25%)
Oct 16, 2020 6.632 6.649 6.567 6.567 86,632 -0.09(-1.36%)
Oct 15, 2020 6.682 6.715 6.641 6.657 76,414 -0.05(-0.77%)
Oct 14, 2020 6.684 6.725 6.676 6.708 110,115 +0.02(+0.37%)
Oct 13, 2020 6.708 6.737 6.684 6.684 101,542 -0.02(-0.36%)
Oct 12, 2020 6.766 6.814 6.692 6.708 156,010 -0.07(-0.96%)
Oct 09, 2020 6.766 6.798 6.749 6.774 140,101 +0.02(+0.24%)
Oct 08, 2020 6.757 6.823 6.717 6.757 88,091 +0.02(+0.24%)
Oct 07, 2020 6.733 6.757 6.708 6.741 53,535 +0.03(+0.49%)
Oct 06, 2020 6.684 6.749 6.668 6.708 110,907 +0.02(+0.37%)
Oct 05, 2020 6.643 6.686 6.611 6.684 72,505 +0.05(+0.74%)
Oct 02, 2020 6.562 6.635 6.545 6.635 136,789 +0.05(+0.74%)
Oct 01, 2020 6.554 6.594 6.521 6.586 120,742 +0.10(+1.51%)
Sep 30, 2020 6.578 6.627 6.488 6.488 232,575 -0.05(-0.75%)
Sep 29, 2020 6.513 6.545 6.497 6.537 124,359 +0.00(+0.00%)
Sep 28, 2020 6.488 6.545 6.479 6.537 64,677 +0.10(+1.52%)
Sep 25, 2020 6.488 6.497 6.407 6.439 68,946 -0.04(-0.63%)
Sep 24, 2020 6.472 6.513 6.431 6.480 132,374 +0.02(+0.25%)
Sep 23, 2020 6.651 6.651 6.464 6.464 81,167 -0.16(-2.46%)
Sep 22, 2020 6.668 6.672 6.611 6.627 65,462 -0.02(-0.25%)
Sep 21, 2020 6.660 6.668 6.554 6.643 134,210 -0.07(-1.09%)
Sep 18, 2020 6.717 7.369 6.676 6.717 189,174 +0.02(+0.24%)
Sep 17, 2020 6.700 6.733 6.676 6.700 154,866 -0.02(-0.36%)
Sep 16, 2020 6.717 6.725 6.692 6.725 95,987 +0.03(+0.49%)
Sep 15, 2020 6.668 6.725 6.660 6.692 143,430 +0.06(+0.95%)
Sep 14, 2020 6.621 6.653 6.572 6.629 184,500 +0.02(+0.24%)
Sep 11, 2020 6.589 6.613 6.556 6.613 94,135 +0.06(+0.99%)
Sep 10, 2020 6.621 6.629 6.548 6.548 160,493 -0.02(-0.37%)
Sep 09, 2020 6.467 6.572 6.459 6.572 88,198 +0.11(+1.75%)
Sep 08, 2020 6.443 6.467 6.386 6.459 78,748 -0.04(-0.62%)
Sep 04, 2020 6.516 6.534 6.411 6.500 154,376 -0.02(-0.37%)
Sep 03, 2020 6.580 6.597 6.516 6.524 113,886 -0.08(-1.22%)
Sep 02, 2020 6.580 6.629 6.573 6.605 98,143 +0.00(+0.00%)
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.