Pioneer High Income Trust (NY: PHT )

10.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 9.840 9.870 9.800 9.850 50,000 +0.03(+0.31%)
Apr 29, 2021 9.840 9.840 9.770 9.820 113,190 +0.02(+0.20%)
Apr 28, 2021 9.800 9.800 9.760 9.800 61,982 +0.01(+0.10%)
Apr 27, 2021 9.810 9.810 9.750 9.790 67,977 -0.02(-0.20%)
Apr 26, 2021 9.820 9.820 9.775 9.810 60,541 -0.01(-0.10%)
Apr 23, 2021 9.780 9.820 9.750 9.820 81,500 +0.07(+0.72%)
Apr 22, 2021 9.740 9.760 9.720 9.750 126,393 +0.04(+0.41%)
Apr 21, 2021 9.630 9.750 9.630 9.710 66,941 +0.07(+0.73%)
Apr 20, 2021 9.590 9.640 9.550 9.640 72,736 +0.05(+0.52%)
Apr 19, 2021 9.540 9.630 9.530 9.590 80,977 +0.04(+0.42%)
Apr 16, 2021 9.710 9.710 9.550 9.550 138,200 -0.24(-2.45%)
Apr 15, 2021 9.800 9.810 9.730 9.790 105,310 -0.01(-0.10%)
Apr 14, 2021 9.800 9.810 9.740 9.800 92,843 +0.04(+0.41%)
Apr 13, 2021 9.670 9.760 9.655 9.760 80,032 +0.12(+1.24%)
Apr 12, 2021 9.660 9.700 9.630 9.640 119,580 +0.00(+0.00%)
Apr 09, 2021 9.620 9.650 9.597 9.640 120,000 +0.05(+0.52%)
Apr 08, 2021 9.480 9.590 9.475 9.590 82,482 +0.14(+1.48%)
Apr 07, 2021 9.360 9.470 9.340 9.450 146,455 +0.12(+1.29%)
Apr 06, 2021 9.370 9.370 9.320 9.330 67,075 +0.01(+0.11%)
Apr 05, 2021 9.350 9.377 9.300 9.320 123,712 -0.02(-0.21%)
Apr 01, 2021 9.370 9.373 9.320 9.340 71,100 -0.03(-0.32%)
Mar 31, 2021 9.300 9.400 9.300 9.370 88,715 +0.09(+0.97%)
Mar 30, 2021 9.310 9.350 9.270 9.280 83,613 -0.01(-0.11%)
Mar 29, 2021 9.310 9.340 9.290 9.290 42,419 +0.00(+0.05%)
Mar 26, 2021 9.290 9.330 9.280 9.285 68,600 -0.00(-0.05%)
Mar 25, 2021 9.230 9.310 9.220 9.290 55,941 +0.03(+0.32%)
Mar 24, 2021 9.280 9.310 9.240 9.260 91,683 +0.03(+0.33%)
Mar 23, 2021 9.230 9.310 9.230 9.230 96,130 +0.00(+0.00%)
Mar 22, 2021 9.290 9.320 9.210 9.230 154,740 -0.07(-0.75%)
Mar 19, 2021 9.300 9.360 9.265 9.300 76,700 +0.00(+0.00%)
Mar 18, 2021 9.370 9.400 9.270 9.300 83,163 -0.10(-1.06%)
Mar 17, 2021 9.450 9.470 9.400 9.400 68,434 -0.17(-1.78%)
Mar 16, 2021 9.620 9.620 9.540 9.570 103,506 -0.02(-0.21%)
Mar 15, 2021 9.590 9.620 9.510 9.590 103,767 +0.05(+0.52%)
Mar 12, 2021 9.530 9.546 9.500 9.540 109,500 +0.03(+0.37%)
Mar 11, 2021 9.410 9.540 9.410 9.505 67,992 +0.10(+1.01%)
Mar 10, 2021 9.410 9.420 9.350 9.410 60,924 +0.02(+0.21%)
Mar 09, 2021 9.400 9.420 9.350 9.390 40,539 +0.06(+0.64%)
Mar 08, 2021 9.280 9.350 9.270 9.330 61,425 +0.09(+0.97%)
Mar 05, 2021 9.270 9.310 9.195 9.240 71,100 +0.03(+0.33%)
Mar 04, 2021 9.380 9.410 9.150 9.210 99,691 -0.13(-1.39%)
Mar 03, 2021 9.360 9.430 9.330 9.340 65,673 +0.01(+0.11%)
Mar 02, 2021 9.280 9.379 9.274 9.330 49,397 +0.05(+0.54%)
Mar 01, 2021 9.230 9.320 9.230 9.280 89,278 +0.09(+0.98%)
Feb 26, 2021 9.100 9.220 9.100 9.190 160,800 +0.09(+0.99%)
Feb 25, 2021 9.220 9.240 9.070 9.100 72,396 -0.14(-1.52%)
Feb 24, 2021 9.200 9.240 9.170 9.240 144,699 +0.04(+0.43%)
Feb 23, 2021 9.140 9.210 9.110 9.200 51,994 +0.02(+0.22%)
Feb 22, 2021 9.210 9.230 9.170 9.180 70,885 -0.03(-0.33%)
Feb 19, 2021 9.250 9.285 9.150 9.210 114,500 -0.08(-0.86%)
Feb 18, 2021 9.320 9.320 9.220 9.290 64,921 -0.01(-0.11%)
Feb 17, 2021 9.350 9.350 9.260 9.300 82,802 -0.11(-1.17%)
Feb 16, 2021 9.450 9.500 9.370 9.410 110,760 -0.05(-0.53%)
Feb 12, 2021 9.390 9.500 9.390 9.460 85,200 +0.07(+0.75%)
Feb 11, 2021 9.330 9.440 9.330 9.390 111,323 +0.02(+0.21%)
Feb 10, 2021 9.380 9.450 9.360 9.370 102,785 -0.02(-0.21%)
Feb 09, 2021 9.330 9.390 9.306 9.390 88,677 +0.08(+0.86%)
Feb 08, 2021 9.200 9.330 9.180 9.310 114,020 +0.15(+1.64%)
Feb 05, 2021 9.140 9.160 9.051 9.160 115,800 +0.05(+0.55%)
Feb 04, 2021 9.180 9.180 9.080 9.110 122,237 -0.03(-0.33%)
Feb 03, 2021 9.180 9.210 9.120 9.140 117,647 +0.03(+0.33%)
Feb 02, 2021 9.100 9.110 9.080 9.110 72,394 +0.07(+0.77%)
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.