Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.509 7.586 7.455 7.486 166,575 +0.00(+0.00%)
Dec 30, 2021 7.486 7.524 7.401 7.486 357,366 -0.05(-0.72%)
Dec 29, 2021 7.370 7.540 7.351 7.540 289,245 +0.17(+2.30%)
Dec 28, 2021 7.285 7.370 7.223 7.370 349,411 +0.10(+1.38%)
Dec 27, 2021 7.254 7.293 7.234 7.270 98,466 +0.01(+0.11%)
Dec 23, 2021 7.216 7.316 7.216 7.262 100,095 +0.08(+1.18%)
Dec 22, 2021 7.162 7.216 7.146 7.177 116,990 +0.03(+0.43%)
Dec 21, 2021 7.077 7.169 7.016 7.146 175,549 +0.14(+1.98%)
Dec 20, 2021 6.984 7.092 6.984 7.007 241,069 -0.09(-1.30%)
Dec 17, 2021 7.131 7.131 7.077 7.100 99,772 -0.04(-0.54%)
Dec 16, 2021 7.177 7.200 7.131 7.138 98,200 -0.04(-0.54%)
Dec 15, 2021 7.123 7.177 7.095 7.177 91,272 +0.04(+0.54%)
Dec 14, 2021 7.077 7.138 7.077 7.138 80,881 -0.01(-0.11%)
Dec 13, 2021 7.223 7.223 7.115 7.146 164,592 -0.02(-0.32%)
Dec 10, 2021 7.254 7.254 7.100 7.169 261,509 -0.01(-0.18%)
Dec 09, 2021 7.205 7.240 7.175 7.182 71,444 -0.03(-0.43%)
Dec 08, 2021 7.228 7.274 7.175 7.213 164,371 +0.04(+0.53%)
Dec 07, 2021 7.021 7.182 7.021 7.175 180,518 +0.18(+2.63%)
Dec 06, 2021 6.975 7.037 6.975 6.991 92,193 +0.05(+0.77%)
Dec 03, 2021 7.098 7.182 6.937 6.937 162,241 -0.16(-2.27%)
Dec 02, 2021 7.182 7.217 6.830 7.098 354,043 -0.25(-3.44%)
Dec 01, 2021 7.558 7.612 7.351 7.351 131,955 -0.18(-2.34%)
Nov 30, 2021 7.635 7.665 7.504 7.527 191,650 -0.11(-1.41%)
Nov 29, 2021 7.635 7.665 7.619 7.635 50,776 +0.01(+0.10%)
Nov 26, 2021 7.665 7.681 7.550 7.627 63,253 -0.08(-0.99%)
Nov 24, 2021 7.681 7.734 7.642 7.704 67,059 +0.02(+0.30%)
Nov 23, 2021 7.750 7.750 7.650 7.681 101,237 -0.04(-0.50%)
Nov 22, 2021 7.834 7.834 7.704 7.719 87,145 -0.08(-0.98%)
Nov 19, 2021 7.849 7.880 7.796 7.796 53,976 -0.04(-0.49%)
Nov 18, 2021 7.857 7.879 7.834 7.834 91,138 -0.05(-0.58%)
Nov 17, 2021 7.911 7.911 7.849 7.880 81,047 -0.05(-0.68%)
Nov 16, 2021 7.903 7.972 7.903 7.934 96,875 +0.00(+0.03%)
Nov 15, 2021 7.878 7.962 7.878 7.931 99,091 -0.02(-0.19%)
Nov 12, 2021 7.992 8.000 7.916 7.947 54,286 +0.02(+0.29%)
Nov 11, 2021 7.878 7.931 7.878 7.924 34,604 +0.05(+0.58%)
Nov 10, 2021 7.931 7.863 7.878 186,091 -0.05(-0.67%)
Nov 09, 2021 7.931 7.935 7.878 7.931 89,649 +0.03(+0.39%)
Nov 08, 2021 7.863 7.901 7.832 7.901 46,704 +0.05(+0.58%)
Nov 05, 2021 7.787 7.855 7.779 7.855 66,009 +0.08(+0.98%)
Nov 04, 2021 7.764 7.787 7.764 7.779 38,303 +0.03(+0.39%)
Nov 03, 2021 7.741 7.794 7.703 7.749 32,023 +0.01(+0.10%)
Nov 02, 2021 7.695 7.756 7.695 7.741 80,592 +0.05(+0.59%)
Nov 01, 2021 7.749 7.764 7.650 7.695 131,541 -0.06(-0.79%)
Oct 29, 2021 7.711 7.756 7.673 7.756 103,862 +0.08(+0.99%)
Oct 28, 2021 7.657 7.688 7.642 7.680 64,016 +0.02(+0.30%)
Oct 27, 2021 7.650 7.657 7.619 7.657 49,627 +0.04(+0.50%)
Oct 26, 2021 7.612 7.619 67,526 +0.00(+0.00%)
Oct 25, 2021 7.642 7.657 7.612 7.619 104,823 -0.05(-0.69%)
Oct 22, 2021 7.642 7.673 7.612 7.673 83,319 +0.06(+0.80%)
Oct 21, 2021 7.627 7.604 7.604 7.612 99,390 +0.01(+0.10%)
Oct 20, 2021 7.619 7.664 7.604 7.604 106,341 -0.02(-0.30%)
Oct 19, 2021 7.673 7.673 7.612 7.627 122,256 -0.02(-0.30%)
Oct 18, 2021 7.612 7.688 7.604 7.650 80,948 -0.01(-0.17%)
Oct 15, 2021 7.708 7.715 7.632 7.663 74,529 -0.03(-0.39%)
Oct 14, 2021 7.655 7.708 7.655 7.693 84,451 +0.06(+0.79%)
Oct 13, 2021 7.731 7.731 7.572 7.632 89,591 -0.08(-0.98%)
Oct 12, 2021 7.768 7.781 7.572 7.708 86,324 -0.02(-0.20%)
Oct 11, 2021 7.678 7.746 7.648 7.723 59,683 +0.08(+0.99%)
Oct 08, 2021 7.625 7.716 7.580 7.648 118,461 +0.05(+0.70%)
Oct 07, 2021 7.655 7.692 7.580 7.595 83,584 +0.01(+0.10%)
Oct 06, 2021 7.474 7.587 7.466 7.587 103,815 +0.09(+1.21%)
Oct 05, 2021 7.436 7.527 7.436 7.496 99,713 +0.06(+0.81%)
Oct 04, 2021 7.489 7.504 7.406 7.436 108,957 -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.