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 (%)
Mar 31, 2022 6.610 6.660 6.594 6.651 304,158 +0.07(+1.12%)
Mar 30, 2022 6.578 6.594 6.553 6.578 77,453 -0.01(-0.12%)
Mar 29, 2022 6.520 6.586 6.471 6.586 116,500 +0.11(+1.77%)
Mar 28, 2022 6.496 6.496 6.430 6.471 110,862 +0.00(+0.00%)
Mar 25, 2022 6.528 6.528 6.455 6.471 167,026 -0.05(-0.75%)
Mar 24, 2022 6.512 6.537 6.496 6.520 106,688 +0.02(+0.38%)
Mar 23, 2022 6.504 6.537 6.488 6.496 106,179 -0.04(-0.63%)
Mar 22, 2022 6.569 6.610 6.520 6.537 117,580 -0.02(-0.25%)
Mar 21, 2022 6.635 6.635 6.537 6.553 91,449 -0.08(-1.23%)
Mar 18, 2022 6.569 6.643 6.569 6.635 100,135 +0.02(+0.25%)
Mar 17, 2022 6.455 6.619 6.455 6.619 62,814 +0.12(+1.89%)
Mar 16, 2022 6.430 6.528 6.430 6.496 149,367 +0.08(+1.18%)
Mar 15, 2022 6.298 6.452 6.266 6.420 126,879 +0.07(+1.15%)
Mar 14, 2022 6.639 6.639 6.339 6.347 158,984 -0.29(-4.41%)
Mar 11, 2022 6.704 6.751 6.623 6.639 76,590 -0.03(-0.43%)
Mar 10, 2022 6.737 6.737 6.664 6.668 53,261 -0.08(-1.14%)
Mar 09, 2022 6.729 6.753 6.721 6.745 43,981 +0.04(+0.61%)
Mar 08, 2022 6.729 6.737 6.672 6.704 127,922 -0.01(-0.12%)
Mar 07, 2022 6.826 6.843 6.696 6.713 67,491 -0.13(-1.84%)
Mar 04, 2022 6.883 6.891 6.826 6.838 59,753 -0.05(-0.77%)
Mar 03, 2022 6.826 6.903 6.826 6.891 184,293 +0.07(+0.95%)
Mar 02, 2022 6.818 6.867 6.802 6.826 71,783 +0.02(+0.36%)
Mar 01, 2022 6.761 6.818 6.761 6.802 80,125 +0.02(+0.36%)
Feb 28, 2022 6.729 6.786 6.713 6.778 125,363 +0.05(+0.72%)
Feb 25, 2022 6.647 6.761 6.701 6.729 117,457 +0.07(+1.10%)
Feb 24, 2022 6.566 6.656 6.509 6.656 241,961 +0.01(+0.11%)
Feb 23, 2022 6.647 6.680 6.624 6.648 171,491 +0.00(+0.01%)
Feb 22, 2022 6.778 6.826 6.623 6.647 250,887 -0.17(-2.50%)
Feb 18, 2022 6.818 0 -0.04(-0.59%)
Feb 17, 2022 6.875 6.899 6.818 6.859 67,797 -0.05(-0.79%)
Feb 16, 2022 6.881 6.930 6.857 6.914 91,538 +0.03(+0.47%)
Feb 15, 2022 6.881 6.906 6.841 6.881 95,896 +0.05(+0.71%)
Feb 14, 2022 6.978 7.002 6.809 6.833 111,891 -0.13(-1.85%)
Feb 11, 2022 7.083 7.099 6.954 6.962 109,689 -0.11(-1.60%)
Feb 10, 2022 7.131 7.144 7.059 7.075 78,621 -0.08(-1.12%)
Feb 09, 2022 7.123 7.180 7.119 7.155 55,303 +0.08(+1.13%)
Feb 08, 2022 7.091 7.115 7.075 7.075 37,922 -0.02(-0.34%)
Feb 07, 2022 7.075 7.140 7.075 7.099 78,021 +0.02(+0.34%)
Feb 04, 2022 7.107 7.148 7.051 7.075 71,735 -0.04(-0.57%)
Feb 03, 2022 7.083 7.115 143,694 -0.10(-1.45%)
Feb 02, 2022 7.220 7.236 7.180 7.220 119,944 +0.02(+0.34%)
Feb 01, 2022 7.140 7.204 7.107 7.196 127,161 +0.06(+0.79%)
Jan 31, 2022 7.220 7.131 7.140 148,034 -0.09(-1.23%)
Jan 28, 2022 7.261 7.293 7.172 7.228 135,972 -0.05(-0.67%)
Jan 27, 2022 7.059 7.325 7.059 7.277 327,085 +0.23(+3.32%)
Jan 26, 2022 7.075 7.140 7.002 7.043 90,086 +0.01(+0.11%)
Jan 25, 2022 6.930 7.083 6.930 7.035 116,597 +0.02(+0.23%)
Jan 24, 2022 7.123 7.152 6.833 7.019 232,855 -0.19(-2.58%)
Jan 21, 2022 7.309 7.373 7.204 7.204 120,279 -0.11(-1.54%)
Jan 20, 2022 7.390 7.438 7.317 7.317 156,203 -0.07(-0.98%)
Jan 19, 2022 7.406 7.454 7.382 7.390 101,562 -0.01(-0.11%)
Jan 18, 2022 7.486 7.486 7.390 7.398 107,802 -0.10(-1.37%)
Jan 14, 2022 7.501 0 -0.06(-0.74%)
Jan 13, 2022 7.629 7.636 7.549 7.557 95,184 -0.03(-0.42%)
Jan 12, 2022 7.597 7.629 7.573 7.589 84,806 +0.02(+0.21%)
Jan 11, 2022 7.557 7.573 7.525 7.573 100,444 +0.03(+0.43%)
Jan 10, 2022 7.557 7.557 7.484 7.541 125,995 +0.00(+0.00%)
Jan 07, 2022 7.581 7.613 7.533 7.541 112,907 -0.03(-0.42%)
Jan 06, 2022 7.629 7.629 7.553 7.573 124,040 -0.01(-0.11%)
Jan 05, 2022 7.677 7.693 7.581 7.581 101,531 -0.09(-1.15%)
Jan 04, 2022 7.693 7.709 7.645 7.669 94,181 +0.01(+0.10%)
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.