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 (%)
Dec 31, 2021 7.795 7.876 7.739 7.771 160,451 +0.00(+0.00%)
Dec 30, 2021 7.771 7.812 7.683 7.771 344,227 -0.06(-0.72%)
Dec 29, 2021 7.651 7.828 7.631 7.828 278,610 +0.18(+2.30%)
Dec 28, 2021 7.563 7.651 7.499 7.651 336,565 +0.10(+1.38%)
Dec 27, 2021 7.531 7.571 7.510 7.547 94,846 +0.01(+0.11%)
Dec 23, 2021 7.491 7.595 7.491 7.539 96,415 +0.09(+1.18%)
Dec 22, 2021 7.435 7.491 7.419 7.451 112,689 +0.03(+0.43%)
Dec 21, 2021 7.347 7.443 7.284 7.419 169,095 +0.14(+1.98%)
Dec 20, 2021 7.251 7.363 7.251 7.275 232,206 -0.10(-1.30%)
Dec 17, 2021 7.403 7.403 7.347 7.371 96,104 -0.04(-0.54%)
Dec 16, 2021 7.451 7.475 7.403 7.411 94,590 -0.04(-0.54%)
Dec 15, 2021 7.395 7.451 7.366 7.451 87,916 +0.04(+0.54%)
Dec 14, 2021 7.347 7.411 7.347 7.411 77,907 -0.01(-0.11%)
Dec 13, 2021 7.499 7.499 7.387 7.419 158,540 -0.02(-0.32%)
Dec 10, 2021 7.531 7.531 7.371 7.443 251,895 -0.01(-0.19%)
Dec 09, 2021 7.481 7.517 7.449 7.457 68,814 -0.03(-0.43%)
Dec 08, 2021 7.505 7.553 7.449 7.489 158,319 +0.04(+0.53%)
Dec 07, 2021 7.290 7.457 7.290 7.449 173,872 +0.19(+2.63%)
Dec 06, 2021 7.242 7.306 7.242 7.258 88,799 +0.06(+0.77%)
Dec 03, 2021 7.369 7.457 7.202 7.202 156,267 -0.17(-2.27%)
Dec 02, 2021 7.457 7.493 7.091 7.369 341,009 -0.26(-3.44%)
Dec 01, 2021 7.847 7.903 7.632 7.632 127,097 -0.18(-2.34%)
Nov 30, 2021 7.927 7.958 7.791 7.815 184,594 -0.11(-1.41%)
Nov 29, 2021 7.927 7.958 7.911 7.927 48,906 +0.01(+0.10%)
Nov 26, 2021 7.958 7.974 7.839 7.919 60,924 -0.08(-0.99%)
Nov 24, 2021 7.974 8.030 7.935 7.998 64,591 +0.02(+0.30%)
Nov 23, 2021 8.046 8.046 7.943 7.974 97,509 -0.04(-0.50%)
Nov 22, 2021 8.133 8.133 7.998 8.014 83,936 -0.08(-0.98%)
Nov 19, 2021 8.149 8.181 8.094 8.094 51,989 -0.04(-0.49%)
Nov 18, 2021 8.157 8.180 8.133 8.133 87,782 -0.05(-0.58%)
Nov 17, 2021 8.213 8.213 8.149 8.181 78,063 -0.06(-0.68%)
Nov 16, 2021 8.205 8.277 8.205 8.237 93,309 +0.00(+0.02%)
Nov 15, 2021 8.180 8.267 8.180 8.235 95,438 -0.02(-0.19%)
Nov 12, 2021 8.298 8.306 8.219 8.251 52,285 +0.02(+0.29%)
Nov 11, 2021 8.180 8.235 8.180 8.227 33,329 +0.05(+0.58%)
Nov 10, 2021 8.235 8.164 8.180 179,231 -0.06(-0.67%)
Nov 09, 2021 8.235 8.239 8.180 8.235 86,344 +0.03(+0.39%)
Nov 08, 2021 8.164 8.203 8.132 8.203 44,982 +0.05(+0.58%)
Nov 05, 2021 8.085 8.156 8.077 8.156 63,575 +0.08(+0.98%)
Nov 04, 2021 8.061 8.085 8.061 8.077 36,891 +0.03(+0.39%)
Nov 03, 2021 8.037 8.093 7.998 8.045 30,842 +0.01(+0.10%)
Nov 02, 2021 7.990 8.053 7.990 8.037 77,621 +0.05(+0.59%)
Nov 01, 2021 8.045 8.061 7.943 7.990 126,692 -0.06(-0.79%)
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%)
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.