Pioneer High Income Trust (NY: PHT )

8.020 -0.000 (-0.00%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.148 6.148 6.069 6.083 101,307 -0.07(-1.19%)
Apr 28, 2022 6.148 6.172 6.109 6.156 93,775 +0.03(+0.52%)
Apr 27, 2022 6.180 6.228 6.117 6.125 91,329 -0.03(-0.52%)
Apr 26, 2022 6.180 6.220 6.148 6.156 54,462 -0.06(-0.90%)
Apr 25, 2022 6.156 6.220 6.145 6.212 58,154 +0.02(+0.39%)
Apr 22, 2022 6.212 6.260 6.172 6.188 128,051 -0.07(-1.14%)
Apr 21, 2022 6.276 6.298 6.223 6.260 56,056 +0.00(+0.00%)
Apr 20, 2022 6.220 6.276 6.212 6.260 104,250 +0.04(+0.64%)
Apr 19, 2022 6.172 6.236 6.148 6.220 83,685 +0.05(+0.77%)
Apr 18, 2022 6.220 6.228 6.140 6.172 80,709 -0.01(-0.22%)
Apr 14, 2022 6.280 6.304 6.154 6.186 91,636 -0.09(-1.38%)
Apr 13, 2022 6.241 6.296 6.241 6.273 62,939 +0.03(+0.51%)
Apr 12, 2022 6.233 6.312 6.233 6.241 77,355 +0.02(+0.25%)
Apr 11, 2022 6.249 6.296 6.186 6.225 163,979 -0.02(-0.25%)
Apr 08, 2022 6.280 6.328 6.241 6.241 96,831 -0.08(-1.25%)
Apr 07, 2022 6.328 6.359 6.296 6.320 70,694 -0.02(-0.37%)
Apr 06, 2022 6.399 6.486 6.328 6.344 64,887 -0.09(-1.47%)
Apr 05, 2022 6.517 6.533 6.415 6.438 72,504 -0.09(-1.33%)
Apr 04, 2022 6.486 6.525 6.478 6.525 90,286 +0.06(+0.85%)
Apr 01, 2022 6.407 6.486 6.407 6.470 156,952 +0.06(+0.99%)
Mar 31, 2022 6.367 6.415 6.351 6.407 315,773 +0.07(+1.12%)
Mar 30, 2022 6.336 6.351 6.312 6.336 80,411 -0.01(-0.12%)
Mar 29, 2022 6.280 6.344 6.233 6.344 120,949 +0.11(+1.77%)
Mar 28, 2022 6.257 6.257 6.194 6.233 115,096 +0.00(+0.00%)
Mar 25, 2022 6.288 6.288 6.217 6.233 173,405 -0.05(-0.75%)
Mar 24, 2022 6.273 6.296 6.257 6.280 110,762 +0.02(+0.38%)
Mar 23, 2022 6.265 6.296 6.249 6.257 110,234 -0.04(-0.63%)
Mar 22, 2022 6.328 6.367 6.280 6.296 122,070 -0.02(-0.25%)
Mar 21, 2022 6.391 6.391 6.296 6.312 94,941 -0.08(-1.23%)
Mar 18, 2022 6.328 6.399 6.328 6.391 103,959 +0.02(+0.25%)
Mar 17, 2022 6.217 6.375 6.217 6.375 65,212 +0.12(+1.89%)
Mar 16, 2022 6.194 6.288 6.194 6.257 155,071 +0.07(+1.19%)
Mar 15, 2022 6.066 6.215 6.035 6.183 131,733 +0.07(+1.15%)
Mar 14, 2022 6.395 6.395 6.105 6.113 165,066 -0.28(-4.41%)
Mar 11, 2022 6.457 6.502 6.379 6.395 79,519 -0.03(-0.43%)
Mar 10, 2022 6.489 6.489 6.418 6.422 55,298 -0.07(-1.14%)
Mar 09, 2022 6.481 6.504 6.473 6.496 45,664 +0.04(+0.61%)
Mar 08, 2022 6.481 6.489 6.426 6.457 132,815 -0.01(-0.12%)
Mar 07, 2022 6.575 6.590 6.450 6.465 70,073 -0.12(-1.84%)
Mar 04, 2022 6.630 6.637 6.575 6.587 62,039 -0.05(-0.77%)
Mar 03, 2022 6.575 6.649 6.575 6.637 191,342 +0.06(+0.95%)
Mar 02, 2022 6.567 6.614 6.551 6.575 74,529 +0.02(+0.36%)
Mar 01, 2022 6.512 6.567 6.512 6.551 83,190 +0.02(+0.36%)
Feb 28, 2022 6.481 6.536 6.465 6.528 130,159 +0.05(+0.72%)
Feb 25, 2022 6.403 6.512 6.454 6.481 121,950 +0.07(+1.10%)
Feb 24, 2022 6.324 6.410 6.269 6.410 251,217 +0.01(+0.11%)
Feb 23, 2022 6.403 6.434 6.380 6.403 178,051 +0.00(+0.01%)
Feb 22, 2022 6.528 6.575 6.379 6.403 260,484 -0.16(-2.50%)
Feb 18, 2022 6.567 0 -0.04(-0.59%)
Feb 17, 2022 6.622 6.645 6.567 6.606 70,391 -0.05(-0.79%)
Feb 16, 2022 6.627 6.674 6.604 6.659 95,045 +0.03(+0.47%)
Feb 15, 2022 6.627 6.651 6.589 6.627 99,570 +0.05(+0.71%)
Feb 14, 2022 6.721 6.744 6.558 6.581 116,179 -0.12(-1.85%)
Feb 11, 2022 6.822 6.837 6.697 6.705 113,891 -0.11(-1.60%)
Feb 10, 2022 6.868 6.881 6.798 6.814 81,633 -0.08(-1.12%)
Feb 09, 2022 6.861 6.915 6.857 6.891 57,422 +0.08(+1.13%)
Feb 08, 2022 6.829 6.853 6.814 6.814 39,375 -0.02(-0.34%)
Feb 07, 2022 6.814 6.876 6.814 6.837 81,011 +0.02(+0.34%)
Feb 04, 2022 6.845 6.884 6.791 6.814 74,484 -0.04(-0.57%)
Feb 03, 2022 6.822 6.853 149,200 -0.10(-1.45%)
Feb 02, 2022 6.954 6.969 6.915 6.954 124,539 +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.