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 7.797 7.877 7.741 7.773 160,420 +0.00(+0.00%)
Dec 30, 2021 7.773 7.813 7.685 7.773 344,160 -0.06(-0.72%)
Dec 29, 2021 7.653 7.829 7.633 7.829 278,556 +0.18(+2.30%)
Dec 28, 2021 7.565 7.653 7.501 7.653 336,499 +0.10(+1.38%)
Dec 27, 2021 7.533 7.573 7.511 7.549 94,827 +0.01(+0.11%)
Dec 23, 2021 7.493 7.597 7.493 7.541 96,396 +0.09(+1.18%)
Dec 22, 2021 7.436 7.493 7.420 7.452 112,667 +0.03(+0.43%)
Dec 21, 2021 7.348 7.444 7.285 7.420 169,062 +0.14(+1.98%)
Dec 20, 2021 7.252 7.364 7.252 7.276 232,161 -0.10(-1.30%)
Dec 17, 2021 7.404 7.404 7.348 7.372 96,085 -0.04(-0.54%)
Dec 16, 2021 7.452 7.476 7.404 7.412 94,571 -0.04(-0.54%)
Dec 15, 2021 7.396 7.452 7.367 7.452 87,899 +0.04(+0.54%)
Dec 14, 2021 7.348 7.412 7.348 7.412 77,892 -0.01(-0.11%)
Dec 13, 2021 7.501 7.501 7.388 7.420 158,509 -0.02(-0.32%)
Dec 10, 2021 7.533 7.533 7.372 7.444 251,846 -0.01(-0.19%)
Dec 09, 2021 7.482 7.519 7.450 7.458 68,800 -0.03(-0.43%)
Dec 08, 2021 7.506 7.554 7.450 7.490 158,289 +0.04(+0.53%)
Dec 07, 2021 7.291 7.458 7.291 7.450 173,838 +0.19(+2.63%)
Dec 06, 2021 7.244 7.307 7.244 7.259 88,782 +0.06(+0.77%)
Dec 03, 2021 7.371 7.458 7.204 7.204 156,237 -0.17(-2.27%)
Dec 02, 2021 7.458 7.494 7.092 7.371 340,942 -0.26(-3.44%)
Dec 01, 2021 7.848 7.904 7.634 7.634 127,072 -0.18(-2.34%)
Nov 30, 2021 7.928 7.960 7.793 7.817 184,558 -0.11(-1.41%)
Nov 29, 2021 7.928 7.960 7.912 7.928 48,897 +0.01(+0.10%)
Nov 26, 2021 7.960 7.976 7.841 7.920 60,912 -0.08(-1.00%)
Nov 24, 2021 7.976 8.032 7.936 8.000 64,578 +0.02(+0.30%)
Nov 23, 2021 8.047 8.047 7.944 7.976 97,490 -0.04(-0.50%)
Nov 22, 2021 8.135 8.135 8.000 8.016 83,920 -0.08(-0.98%)
Nov 19, 2021 8.151 8.183 8.095 8.095 51,979 -0.04(-0.49%)
Nov 18, 2021 8.159 8.182 8.135 8.135 87,765 -0.05(-0.58%)
Nov 17, 2021 8.215 8.215 8.151 8.183 78,048 -0.06(-0.68%)
Nov 16, 2021 8.207 8.278 8.207 8.239 93,291 +0.00(+0.02%)
Nov 15, 2021 8.181 8.268 8.181 8.237 95,419 -0.02(-0.19%)
Nov 12, 2021 8.300 8.308 8.221 8.252 52,275 +0.02(+0.29%)
Nov 11, 2021 8.181 8.236 8.181 8.229 33,322 +0.05(+0.58%)
Nov 10, 2021 8.237 8.165 8.181 179,196 -0.06(-0.67%)
Nov 09, 2021 8.237 8.240 8.181 8.237 86,327 +0.03(+0.39%)
Nov 08, 2021 8.165 8.205 8.134 8.205 44,974 +0.05(+0.58%)
Nov 05, 2021 8.086 8.157 8.078 8.157 63,563 +0.08(+0.98%)
Nov 04, 2021 8.063 8.086 8.063 8.078 36,883 +0.03(+0.39%)
Nov 03, 2021 8.039 8.094 7.999 8.047 30,836 +0.01(+0.10%)
Nov 02, 2021 7.991 8.055 7.991 8.039 77,606 +0.05(+0.59%)
Nov 01, 2021 8.047 8.063 7.944 7.991 126,667 -0.06(-0.79%)
Oct 29, 2021 8.007 8.055 7.968 8.055 100,014 +0.08(+0.99%)
Oct 28, 2021 7.952 7.984 7.936 7.976 61,644 +0.02(+0.30%)
Oct 27, 2021 7.944 7.952 7.912 7.952 47,788 +0.04(+0.50%)
Oct 26, 2021 7.905 7.912 65,024 +0.00(+0.00%)
Oct 25, 2021 7.936 7.952 7.905 7.912 100,939 -0.06(-0.69%)
Oct 22, 2021 7.936 7.968 7.905 7.968 80,232 +0.06(+0.80%)
Oct 21, 2021 7.920 7.897 7.897 7.905 95,708 +0.01(+0.10%)
Oct 20, 2021 7.912 7.958 7.897 7.897 102,401 -0.02(-0.30%)
Oct 19, 2021 7.968 7.968 7.905 7.920 117,727 -0.02(-0.30%)
Oct 18, 2021 7.905 7.984 7.897 7.944 77,948 -0.01(-0.17%)
Oct 15, 2021 8.005 8.013 7.927 7.958 71,764 -0.03(-0.39%)
Oct 14, 2021 7.950 8.005 7.950 7.989 81,318 +0.06(+0.79%)
Oct 13, 2021 8.029 8.029 7.864 7.927 86,267 -0.08(-0.98%)
Oct 12, 2021 8.068 8.080 7.864 8.005 83,121 -0.02(-0.20%)
Oct 11, 2021 7.974 8.044 7.942 8.021 57,469 +0.08(+0.99%)
Oct 08, 2021 7.919 8.013 7.872 7.942 114,066 +0.05(+0.70%)
Oct 07, 2021 7.950 7.989 7.872 7.887 80,483 +0.01(+0.10%)
Oct 06, 2021 7.762 7.879 7.754 7.879 99,964 +0.09(+1.21%)
Oct 05, 2021 7.722 7.817 7.722 7.785 96,013 +0.06(+0.81%)
Oct 04, 2021 7.777 7.793 7.691 7.722 104,915 -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.