Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.147 6.147 6.068 6.082 101,326 -0.07(-1.19%)
Apr 28, 2022 6.147 6.171 6.108 6.155 93,793 +0.03(+0.52%)
Apr 27, 2022 6.179 6.227 6.115 6.123 91,347 -0.03(-0.52%)
Apr 26, 2022 6.179 6.219 6.147 6.155 54,472 -0.06(-0.90%)
Apr 25, 2022 6.155 6.219 6.143 6.211 58,166 +0.02(+0.39%)
Apr 22, 2022 6.211 6.259 6.171 6.187 128,075 -0.07(-1.14%)
Apr 21, 2022 6.274 6.297 6.222 6.259 56,067 +0.00(+0.00%)
Apr 20, 2022 6.219 6.274 6.211 6.259 104,270 +0.04(+0.64%)
Apr 19, 2022 6.171 6.235 6.147 6.219 83,701 +0.05(+0.77%)
Apr 18, 2022 6.219 6.227 6.139 6.171 80,725 -0.01(-0.22%)
Apr 14, 2022 6.279 6.303 6.153 6.185 91,653 -0.09(-1.38%)
Apr 13, 2022 6.240 6.295 6.240 6.271 62,951 +0.03(+0.51%)
Apr 12, 2022 6.232 6.311 6.232 6.240 77,370 +0.02(+0.25%)
Apr 11, 2022 6.248 6.295 6.185 6.224 164,011 -0.02(-0.25%)
Apr 08, 2022 6.279 6.327 6.240 6.240 96,849 -0.08(-1.25%)
Apr 07, 2022 6.327 6.358 6.295 6.319 70,708 -0.02(-0.37%)
Apr 06, 2022 6.398 6.484 6.327 6.342 64,899 -0.09(-1.47%)
Apr 05, 2022 6.516 6.532 6.413 6.437 72,518 -0.09(-1.33%)
Apr 04, 2022 6.484 6.524 6.476 6.524 90,303 +0.06(+0.85%)
Apr 01, 2022 6.405 6.484 6.405 6.469 156,983 +0.06(+0.99%)
Mar 31, 2022 6.366 6.413 6.350 6.405 315,834 +0.07(+1.12%)
Mar 30, 2022 6.334 6.350 6.311 6.334 80,427 -0.01(-0.12%)
Mar 29, 2022 6.279 6.342 6.232 6.342 120,972 +0.11(+1.77%)
Mar 28, 2022 6.256 6.256 6.193 6.232 115,118 +0.00(+0.00%)
Mar 25, 2022 6.287 6.287 6.216 6.232 173,438 -0.05(-0.75%)
Mar 24, 2022 6.271 6.295 6.256 6.279 110,784 +0.02(+0.38%)
Mar 23, 2022 6.263 6.295 6.248 6.256 110,255 -0.04(-0.63%)
Mar 22, 2022 6.327 6.366 6.279 6.295 122,094 -0.02(-0.25%)
Mar 21, 2022 6.390 6.390 6.295 6.311 94,959 -0.08(-1.23%)
Mar 18, 2022 6.327 6.398 6.327 6.390 103,979 +0.02(+0.25%)
Mar 17, 2022 6.216 6.374 6.216 6.374 65,225 +0.12(+1.89%)
Mar 16, 2022 6.192 6.287 6.192 6.256 155,101 +0.07(+1.19%)
Mar 15, 2022 6.065 6.214 6.034 6.182 131,758 +0.07(+1.15%)
Mar 14, 2022 6.394 6.394 6.104 6.112 165,098 -0.28(-4.41%)
Mar 11, 2022 6.456 6.501 6.378 6.394 79,535 -0.03(-0.43%)
Mar 10, 2022 6.487 6.487 6.417 6.421 55,309 -0.07(-1.14%)
Mar 09, 2022 6.480 6.503 6.472 6.495 45,673 +0.04(+0.61%)
Mar 08, 2022 6.480 6.487 6.425 6.456 132,841 -0.01(-0.12%)
Mar 07, 2022 6.573 6.589 6.448 6.464 70,086 -0.12(-1.84%)
Mar 04, 2022 6.628 6.636 6.573 6.585 62,051 -0.05(-0.77%)
Mar 03, 2022 6.573 6.648 6.573 6.636 191,380 +0.06(+0.95%)
Mar 02, 2022 6.566 6.613 6.550 6.573 74,544 +0.02(+0.36%)
Mar 01, 2022 6.511 6.566 6.511 6.550 83,206 +0.02(+0.36%)
Feb 28, 2022 6.480 6.534 6.464 6.527 130,184 +0.05(+0.72%)
Feb 25, 2022 6.401 6.511 6.453 6.480 121,974 +0.07(+1.10%)
Feb 24, 2022 6.323 6.409 6.268 6.409 251,265 +0.01(+0.11%)
Feb 23, 2022 6.401 6.432 6.379 6.402 178,086 +0.00(+0.01%)
Feb 22, 2022 6.527 6.573 6.378 6.401 260,535 -0.16(-2.50%)
Feb 18, 2022 6.566 0 -0.04(-0.59%)
Feb 17, 2022 6.620 6.644 6.566 6.605 70,405 -0.05(-0.79%)
Feb 16, 2022 6.626 6.673 6.603 6.657 95,063 +0.03(+0.47%)
Feb 15, 2022 6.626 6.649 6.587 6.626 99,590 +0.05(+0.71%)
Feb 14, 2022 6.719 6.743 6.556 6.580 116,201 -0.12(-1.85%)
Feb 11, 2022 6.820 6.836 6.696 6.704 113,914 -0.11(-1.60%)
Feb 10, 2022 6.867 6.879 6.797 6.813 81,649 -0.08(-1.12%)
Feb 09, 2022 6.859 6.914 6.855 6.889 57,433 +0.08(+1.13%)
Feb 08, 2022 6.828 6.851 6.813 6.813 39,383 -0.02(-0.34%)
Feb 07, 2022 6.813 6.875 6.813 6.836 81,026 +0.02(+0.34%)
Feb 04, 2022 6.844 6.882 6.789 6.813 74,498 -0.04(-0.57%)
Feb 03, 2022 6.820 6.851 149,229 -0.10(-1.45%)
Feb 02, 2022 6.952 6.968 6.914 6.952 124,564 +0.02(+0.34%)
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.