Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.534 6.621 6.534 6.599 223,935 +0.06(+0.99%)
Feb 25, 2021 6.621 6.635 6.513 6.534 100,821 -0.10(-1.52%)
Feb 24, 2021 6.606 6.635 6.585 6.635 201,512 +0.03(+0.43%)
Feb 23, 2021 6.563 6.613 6.542 6.606 72,408 +0.01(+0.22%)
Feb 22, 2021 6.613 6.628 6.585 6.592 98,716 -0.02(-0.33%)
Feb 19, 2021 6.642 6.667 6.570 6.613 159,456 -0.06(-0.86%)
Feb 18, 2021 6.692 6.692 6.621 6.671 90,411 -0.01(-0.11%)
Feb 17, 2021 6.714 6.714 6.649 6.678 115,312 -0.03(-0.40%)
Feb 16, 2021 6.733 6.769 6.676 6.705 155,453 -0.04(-0.53%)
Feb 12, 2021 6.690 6.769 6.690 6.740 119,579 +0.05(+0.75%)
Feb 11, 2021 6.648 6.726 6.648 6.690 156,244 +0.01(+0.21%)
Feb 10, 2021 6.683 6.733 6.669 6.676 144,260 -0.01(-0.21%)
Feb 09, 2021 6.648 6.690 6.631 6.690 124,460 +0.06(+0.86%)
Feb 08, 2021 6.555 6.648 6.541 6.633 160,029 +0.11(+1.64%)
Feb 05, 2021 6.512 6.526 6.449 6.526 162,527 +0.04(+0.55%)
Feb 04, 2021 6.541 6.541 6.469 6.491 171,562 -0.02(-0.33%)
Feb 03, 2021 6.541 6.562 6.498 6.512 165,120 +0.02(+0.33%)
Feb 02, 2021 6.484 6.491 6.469 6.491 101,606 +0.05(+0.77%)
Feb 01, 2021 6.441 6.477 6.412 6.441 139,052 +0.01(+0.11%)
Jan 29, 2021 6.427 6.469 6.412 6.434 103,158 -0.06(-0.88%)
Jan 28, 2021 6.420 6.526 6.405 6.491 113,478 +0.06(+0.89%)
Jan 27, 2021 6.441 6.469 6.405 6.434 139,661 -0.05(-0.77%)
Jan 26, 2021 6.512 6.526 6.448 6.484 87,233 -0.04(-0.55%)
Jan 25, 2021 6.519 6.537 6.484 6.519 92,127 +0.00(+0.00%)
Jan 22, 2021 6.498 6.612 6.484 6.519 137,404 +0.02(+0.33%)
Jan 21, 2021 6.455 6.512 6.455 6.498 110,917 +0.02(+0.33%)
Jan 20, 2021 6.469 6.491 6.455 6.477 74,983 +0.03(+0.44%)
Jan 19, 2021 6.420 6.477 6.405 6.448 73,726 +0.01(+0.11%)
Jan 15, 2021 6.484 6.491 6.434 6.441 72,140 -0.04(-0.55%)
Jan 14, 2021 6.398 6.484 6.398 6.477 88,987 +0.09(+1.34%)
Jan 13, 2021 6.370 6.391 6.355 6.391 54,435 +0.03(+0.45%)
Jan 12, 2021 6.384 6.384 6.331 6.363 90,549 -0.01(-0.22%)
Jan 11, 2021 6.306 6.412 6.299 6.377 183,893 -0.01(-0.11%)
Jan 08, 2021 6.412 6.412 6.334 6.384 145,264 +0.04(+0.56%)
Jan 07, 2021 6.363 6.384 6.334 6.348 92,917 +0.01(+0.11%)
Jan 06, 2021 6.341 6.370 6.319 6.341 75,774 -0.01(-0.11%)
Jan 05, 2021 6.270 6.355 6.255 6.348 110,163 +0.08(+1.25%)
Jan 04, 2021 6.427 6.427 6.263 6.270 198,909 -0.09(-1.35%)
Dec 31, 2020 6.355 6.355 6.355 56,118 -0.08(-1.22%)
Dec 30, 2020 6.398 6.434 6.391 6.434 56,118 +0.03(+0.44%)
Dec 29, 2020 6.427 6.434 6.391 6.405 235,628 -0.04(-0.63%)
Dec 28, 2020 6.474 6.487 6.425 6.446 90,023 -0.01(-0.22%)
Dec 24, 2020 6.389 6.467 6.389 6.460 110,923 +0.08(+1.33%)
Dec 23, 2020 6.361 6.411 6.340 6.375 106,943 +0.03(+0.45%)
Dec 22, 2020 6.333 6.361 6.312 6.347 129,638 +0.04(+0.56%)
Dec 21, 2020 6.298 6.333 6.262 6.312 125,158 +0.01(+0.11%)
Dec 18, 2020 6.340 6.389 6.290 6.305 110,216 -0.01(-0.22%)
Dec 17, 2020 6.361 6.379 6.276 6.319 137,624 -0.01(-0.22%)
Dec 16, 2020 6.389 6.405 6.319 6.333 110,987 -0.06(-0.89%)
Dec 15, 2020 6.361 6.418 6.361 6.389 139,598 +0.03(+0.44%)
Dec 14, 2020 6.396 6.418 6.340 6.361 155,021 -0.03(-0.44%)
Dec 11, 2020 6.404 6.416 6.382 6.389 94,794 -0.01(-0.22%)
Dec 10, 2020 6.446 6.451 6.368 6.404 171,333 -0.03(-0.41%)
Dec 09, 2020 6.437 6.465 6.402 6.430 99,085 +0.02(+0.33%)
Dec 08, 2020 6.409 6.437 6.360 6.409 192,802 +0.01(+0.22%)
Dec 07, 2020 6.346 6.444 6.341 6.395 214,086 +0.02(+0.33%)
Dec 04, 2020 6.374 6.451 6.325 6.374 214,643 +0.03(+0.44%)
Dec 03, 2020 6.303 6.381 6.282 6.346 120,087 +0.07(+1.12%)
Dec 02, 2020 6.205 6.310 6.205 6.275 155,837 +0.08(+1.36%)
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.