Pioneer High Income Trust (NY: PHT )

7.040 +0.050 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.850 6.870 6.790 6.830 123,244 -0.02(-0.29%)
Apr 29, 2020 6.660 6.860 6.660 6.850 235,034 +0.23(+3.47%)
Apr 28, 2020 6.700 6.725 6.610 6.620 206,126 -0.03(-0.45%)
Apr 27, 2020 6.780 6.860 6.640 6.650 288,102 -0.12(-1.77%)
Apr 24, 2020 6.870 6.870 6.720 6.770 82,500 -0.02(-0.29%)
Apr 23, 2020 6.870 6.930 6.790 6.790 71,984 -0.09(-1.31%)
Apr 22, 2020 6.830 6.940 6.780 6.880 213,414 +0.13(+1.93%)
Apr 21, 2020 6.720 6.810 6.640 6.750 252,199 -0.01(-0.15%)
Apr 20, 2020 6.800 6.840 6.750 6.760 122,313 -0.06(-0.88%)
Apr 17, 2020 6.900 6.920 6.800 6.820 128,000 +0.08(+1.19%)
Apr 16, 2020 6.830 6.850 6.670 6.740 76,744 -0.10(-1.46%)
Apr 15, 2020 6.890 6.890 6.710 6.840 126,332 -0.19(-2.70%)
Apr 14, 2020 6.980 7.070 6.950 7.030 180,026 +0.19(+2.78%)
Apr 13, 2020 6.980 6.980 6.690 6.840 161,460 -0.12(-1.72%)
Apr 09, 2020 6.860 7.192 6.860 6.960 212,600 +0.35(+5.30%)
Apr 08, 2020 6.360 6.630 6.360 6.610 143,790 +0.28(+4.42%)
Apr 07, 2020 6.480 6.480 6.140 6.330 268,987 +0.24(+3.94%)
Apr 06, 2020 6.050 6.196 6.050 6.090 162,783 +0.15(+2.53%)
Apr 03, 2020 6.210 6.280 5.900 5.940 173,300 -0.29(-4.65%)
Apr 02, 2020 6.150 6.420 6.100 6.230 154,622 -0.01(-0.16%)
Apr 01, 2020 6.250 6.510 6.180 6.240 132,720 -0.18(-2.80%)
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%)
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.