Pioneer High Income Trust (NY: PHT )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.440 6.610 6.360 6.420 134,492 +0.04(+0.63%)
Mar 30, 2020 6.440 6.440 6.130 6.380 163,986 -0.07(-1.09%)
Mar 27, 2020 6.320 6.510 6.279 6.450 144,400 -0.03(-0.46%)
Mar 26, 2020 6.420 6.580 6.310 6.480 234,320 +0.07(+1.09%)
Mar 25, 2020 5.870 6.480 5.710 6.410 310,980 +0.67(+11.67%)
Mar 24, 2020 5.610 5.890 5.607 5.740 125,675 +0.40(+7.49%)
Mar 23, 2020 5.620 5.771 5.175 5.340 372,181 -0.41(-7.13%)
Mar 20, 2020 5.790 6.170 5.740 5.750 190,600 +0.02(+0.35%)
Mar 19, 2020 5.410 5.900 5.035 5.730 374,668 +0.12(+2.14%)
Mar 18, 2020 6.510 6.610 5.525 5.610 272,730 -1.39(-19.86%)
Mar 17, 2020 6.650 7.002 6.500 7.000 463,187 +0.34(+5.11%)
Mar 16, 2020 7.000 7.070 6.650 6.660 316,554 -0.79(-10.60%)
Mar 13, 2020 7.460 7.608 7.290 7.450 305,000 +0.31(+4.34%)
Mar 12, 2020 7.480 7.480 6.650 7.140 866,934 -0.84(-10.53%)
Mar 11, 2020 8.420 8.420 7.910 7.980 161,202 -0.59(-6.88%)
Mar 10, 2020 8.370 8.575 8.280 8.570 380,713 +0.35(+4.26%)
Mar 09, 2020 8.700 8.715 8.100 8.220 347,100 -0.77(-8.57%)
Mar 06, 2020 9.150 9.150 8.900 8.990 129,500 -0.13(-1.43%)
Mar 05, 2020 9.300 9.310 9.080 9.120 146,310 -0.30(-3.18%)
Mar 04, 2020 9.310 9.450 9.310 9.420 115,282 +0.16(+1.73%)
Mar 03, 2020 9.240 9.370 9.040 9.260 200,851 +0.00(+0.00%)
Mar 02, 2020 9.000 9.300 8.940 9.260 137,271 +0.30(+3.35%)
Feb 28, 2020 9.100 9.120 8.940 8.960 181,200 -0.30(-3.24%)
Feb 27, 2020 9.400 9.400 9.150 9.260 165,606 -0.22(-2.32%)
Feb 26, 2020 9.420 9.500 9.410 9.480 83,988 +0.06(+0.64%)
Feb 25, 2020 9.710 9.720 9.390 9.420 148,566 -0.23(-2.38%)
Feb 24, 2020 9.810 9.820 9.620 9.650 120,382 -0.26(-2.60%)
Feb 21, 2020 9.960 9.980 9.900 9.908 137,600 -0.05(-0.52%)
Feb 20, 2020 9.960 9.990 9.920 9.960 78,012 +0.00(+0.00%)
Feb 19, 2020 10.00 10.03 9.920 9.960 106,775 -0.04(-0.40%)
Feb 18, 2020 9.890 10.00 9.870 10.00 151,789 +0.04(+0.40%)
Feb 14, 2020 9.930 9.995 9.905 9.960 92,600 +0.03(+0.30%)
Feb 13, 2020 9.880 9.930 9.876 9.930 89,867 +0.02(+0.20%)
Feb 12, 2020 9.830 9.910 9.830 9.910 107,507 +0.06(+0.61%)
Feb 11, 2020 9.830 9.880 9.730 9.850 150,764 +0.03(+0.31%)
Feb 10, 2020 9.790 9.830 9.720 9.820 91,745 +0.04(+0.41%)
Feb 07, 2020 9.750 9.836 9.750 9.780 83,700 +0.00(+0.00%)
Feb 06, 2020 9.690 9.780 9.670 9.780 160,564 +0.12(+1.24%)
Feb 05, 2020 9.890 9.930 9.600 9.660 362,673 -0.19(-1.93%)
Feb 04, 2020 9.820 9.890 9.820 9.850 124,408 +0.08(+0.82%)
Feb 03, 2020 9.770 9.800 9.760 9.770 99,589 +0.00(+0.00%)
Jan 31, 2020 9.760 9.820 9.690 9.770 173,400 +0.00(+0.00%)
Jan 30, 2020 9.600 9.800 9.560 9.770 208,277 +0.14(+1.45%)
Jan 29, 2020 9.590 9.660 9.590 9.630 59,878 +0.06(+0.63%)
Jan 28, 2020 9.530 9.600 9.525 9.570 82,672 +0.04(+0.42%)
Jan 27, 2020 9.690 9.690 9.500 9.530 170,170 -0.20(-2.06%)
Jan 24, 2020 9.740 9.780 9.680 9.730 101,300 +0.00(+0.00%)
Jan 23, 2020 9.730 9.780 9.690 9.730 76,668 +0.00(+0.00%)
Jan 22, 2020 9.670 9.730 9.660 9.730 54,552 +0.07(+0.72%)
Jan 21, 2020 9.630 9.680 9.611 9.660 90,208 +0.02(+0.21%)
Jan 17, 2020 9.720 9.740 9.610 9.640 68,700 -0.10(-1.03%)
Jan 16, 2020 9.710 9.750 9.710 9.740 66,644 +0.08(+0.83%)
Jan 15, 2020 9.650 9.735 9.614 9.660 63,589 +0.01(+0.10%)
Jan 14, 2020 9.590 9.660 9.590 9.650 82,559 +0.05(+0.57%)
Jan 13, 2020 9.530 9.610 9.500 9.595 72,972 +0.07(+0.68%)
Jan 10, 2020 9.460 9.540 9.460 9.530 80,100 +0.06(+0.63%)
Jan 09, 2020 9.490 9.550 9.470 9.470 117,509 -0.03(-0.32%)
Jan 08, 2020 9.500 9.580 9.485 9.500 120,483 +0.00(+0.00%)
Jan 07, 2020 9.420 9.520 9.400 9.500 93,342 +0.07(+0.74%)
Jan 06, 2020 9.370 9.430 9.352 9.430 108,342 +0.04(+0.48%)
Jan 03, 2020 9.430 9.430 9.320 9.385 201,600 -0.08(-0.79%)
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.