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 (%)
May 28, 2021 7.697 7.712 7.629 7.705 118,133 +0.05(+0.70%)
May 27, 2021 7.636 7.651 7.598 7.651 53,592 +0.04(+0.50%)
May 26, 2021 7.575 7.621 7.552 7.613 99,863 +0.04(+0.50%)
May 25, 2021 7.560 7.575 7.522 7.575 84,813 +0.07(+0.91%)
May 24, 2021 7.552 7.575 7.499 7.506 123,911 +0.00(+0.00%)
May 21, 2021 7.545 7.545 7.491 7.506 65,189 +0.02(+0.31%)
May 20, 2021 7.461 7.499 7.438 7.484 85,383 +0.06(+0.82%)
May 19, 2021 7.438 7.476 7.369 7.423 99,956 -0.02(-0.31%)
May 18, 2021 7.514 7.529 7.430 7.445 319,248 -0.09(-1.19%)
May 17, 2021 7.535 7.565 7.516 7.535 84,643 +0.03(+0.40%)
May 14, 2021 7.535 7.581 7.505 7.505 98,447 +0.03(+0.41%)
May 13, 2021 7.376 7.497 7.361 7.474 157,368 +0.14(+1.86%)
May 12, 2021 7.558 7.565 7.331 7.338 199,206 -0.23(-3.00%)
May 11, 2021 7.520 7.581 7.505 7.565 128,792 -0.01(-0.10%)
May 10, 2021 7.535 7.581 7.535 7.573 96,047 +0.04(+0.50%)
May 07, 2021 7.535 7.558 7.505 7.535 64,750 +0.00(+0.00%)
May 06, 2021 7.520 7.550 7.474 7.535 114,452 +0.01(+0.10%)
May 05, 2021 7.543 7.543 7.512 7.527 72,584 -0.01(-0.10%)
May 04, 2021 7.520 7.535 7.463 7.535 67,260 +0.02(+0.25%)
May 03, 2021 7.497 7.527 7.481 7.516 91,129 +0.06(+0.76%)
Apr 30, 2021 7.452 7.474 7.421 7.459 66,024 +0.02(+0.31%)
Apr 29, 2021 7.452 7.452 7.399 7.437 149,466 +0.02(+0.20%)
Apr 28, 2021 7.421 7.421 7.391 7.421 81,846 +0.01(+0.10%)
Apr 27, 2021 7.429 7.429 7.384 7.414 89,763 -0.02(-0.20%)
Apr 26, 2021 7.437 7.437 7.403 7.429 79,943 -0.01(-0.10%)
Apr 23, 2021 7.406 7.437 7.384 7.437 107,620 +0.05(+0.72%)
Apr 22, 2021 7.376 7.391 7.361 7.384 166,900 +0.03(+0.41%)
Apr 21, 2021 7.293 7.384 7.293 7.353 88,395 +0.05(+0.73%)
Apr 20, 2021 7.262 7.300 7.232 7.300 96,047 +0.04(+0.52%)
Apr 19, 2021 7.225 7.293 7.217 7.262 106,929 +0.03(+0.42%)
Apr 16, 2021 7.353 7.353 7.232 7.232 182,492 -0.13(-1.72%)
Apr 15, 2021 7.367 7.374 7.314 7.359 140,098 -0.01(-0.10%)
Apr 14, 2021 7.367 7.374 7.321 7.367 123,513 +0.03(+0.41%)
Apr 13, 2021 7.269 7.336 7.258 7.336 106,470 +0.09(+1.24%)
Apr 12, 2021 7.261 7.291 7.239 7.246 159,082 +0.00(+0.00%)
Apr 09, 2021 7.231 7.254 7.214 7.246 159,641 +0.04(+0.52%)
Apr 08, 2021 7.126 7.209 7.122 7.209 109,729 +0.11(+1.48%)
Apr 07, 2021 7.036 7.118 7.021 7.103 194,835 +0.09(+1.29%)
Apr 06, 2021 7.043 7.043 7.006 7.013 89,232 +0.01(+0.11%)
Apr 05, 2021 7.028 7.048 6.991 7.006 164,579 -0.02(-0.21%)
Apr 01, 2021 7.043 7.046 7.006 7.021 94,587 -0.02(-0.32%)
Mar 31, 2021 6.991 7.066 6.991 7.043 118,021 +0.07(+0.97%)
Mar 30, 2021 6.998 7.028 6.968 6.976 111,234 -0.01(-0.11%)
Mar 29, 2021 6.998 7.021 6.983 6.983 56,431 +0.00(+0.05%)
Mar 26, 2021 6.983 7.013 6.976 6.979 91,261 -0.00(-0.05%)
Mar 25, 2021 6.938 6.998 6.931 6.983 74,420 +0.02(+0.32%)
Mar 24, 2021 6.976 6.998 6.946 6.961 121,969 +0.02(+0.33%)
Mar 23, 2021 6.938 6.998 6.938 6.938 127,885 +0.00(+0.00%)
Mar 22, 2021 6.983 7.006 6.923 6.938 205,857 -0.05(-0.75%)
Mar 19, 2021 6.991 7.036 6.964 6.991 102,037 +0.00(+0.00%)
Mar 18, 2021 7.043 7.066 6.968 6.991 110,635 -0.08(-1.06%)
Mar 17, 2021 7.103 7.118 7.066 7.066 91,040 -0.07(-1.03%)
Mar 16, 2021 7.176 7.176 7.117 7.139 138,749 -0.01(-0.21%)
Mar 15, 2021 7.154 7.176 7.094 7.154 139,099 +0.04(+0.52%)
Mar 12, 2021 7.109 7.121 7.087 7.117 146,784 +0.03(+0.37%)
Mar 11, 2021 7.020 7.117 7.020 7.091 91,143 +0.07(+1.01%)
Mar 10, 2021 7.020 7.027 6.975 7.020 81,668 +0.01(+0.21%)
Mar 09, 2021 7.012 7.027 6.975 7.005 54,342 +0.04(+0.64%)
Mar 08, 2021 6.923 6.975 6.915 6.960 82,340 +0.07(+0.97%)
Mar 05, 2021 6.915 6.945 6.859 6.893 95,309 +0.02(+0.33%)
Mar 04, 2021 6.997 7.020 6.826 6.871 133,635 -0.10(-1.39%)
Mar 03, 2021 6.982 7.035 6.960 6.968 88,034 +0.01(+0.11%)
Mar 02, 2021 6.923 6.997 6.918 6.960 66,216 +0.04(+0.54%)
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.