Pioneer High Income Trust (NY: PHT )

6.770 +0.030 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.757 8.775 8.679 8.766 103,831 +0.06(+0.70%)
May 27, 2021 8.688 8.705 8.645 8.705 47,104 +0.04(+0.50%)
May 26, 2021 8.618 8.671 8.592 8.662 87,774 +0.04(+0.50%)
May 25, 2021 8.601 8.618 8.558 8.618 74,545 +0.08(+0.91%)
May 24, 2021 8.592 8.618 8.532 8.540 108,910 +0.00(+0.00%)
May 21, 2021 8.584 8.584 8.523 8.540 57,297 +0.03(+0.31%)
May 20, 2021 8.488 8.532 8.462 8.514 75,047 +0.07(+0.82%)
May 19, 2021 8.462 8.506 8.384 8.445 87,855 -0.03(-0.31%)
May 18, 2021 8.549 8.566 8.454 8.471 280,600 -0.10(-1.19%)
May 17, 2021 8.573 8.607 8.551 8.573 74,396 +0.03(+0.40%)
May 14, 2021 8.573 8.625 8.538 8.538 86,529 +0.03(+0.41%)
May 13, 2021 8.392 8.530 8.375 8.504 138,317 +0.16(+1.86%)
May 12, 2021 8.599 8.607 8.340 8.349 175,091 -0.26(-3.00%)
May 11, 2021 8.556 8.625 8.538 8.607 113,201 -0.01(-0.10%)
May 10, 2021 8.573 8.625 8.573 8.616 84,419 +0.04(+0.50%)
May 07, 2021 8.573 8.599 8.538 8.573 56,911 +0.00(+0.00%)
May 06, 2021 8.556 8.590 8.504 8.573 100,596 +0.01(+0.10%)
May 05, 2021 8.582 8.582 8.547 8.564 63,797 -0.01(-0.10%)
May 04, 2021 8.556 8.573 8.491 8.573 59,118 +0.02(+0.25%)
May 03, 2021 8.530 8.564 8.512 8.551 80,097 +0.06(+0.76%)
Apr 30, 2021 8.478 8.504 8.444 8.487 58,031 +0.03(+0.31%)
Apr 29, 2021 8.478 8.478 8.418 8.461 131,372 +0.02(+0.20%)
Apr 28, 2021 8.444 8.444 8.409 8.444 71,938 +0.01(+0.10%)
Apr 27, 2021 8.452 8.452 8.401 8.435 78,896 -0.02(-0.20%)
Apr 26, 2021 8.461 8.461 8.422 8.452 70,265 -0.01(-0.10%)
Apr 23, 2021 8.426 8.461 8.401 8.461 94,591 +0.06(+0.72%)
Apr 22, 2021 8.392 8.409 8.375 8.401 146,696 +0.03(+0.41%)
Apr 21, 2021 8.297 8.401 8.297 8.366 77,694 +0.06(+0.73%)
Apr 20, 2021 8.263 8.306 8.228 8.306 84,419 +0.04(+0.52%)
Apr 19, 2021 8.220 8.297 8.211 8.263 93,984 +0.03(+0.42%)
Apr 16, 2021 8.366 8.366 8.228 8.228 160,399 -0.14(-1.72%)
Apr 15, 2021 8.381 8.390 8.321 8.373 123,138 -0.01(-0.10%)
Apr 14, 2021 8.381 8.390 8.330 8.381 108,560 +0.03(+0.41%)
Apr 13, 2021 8.270 8.347 8.257 8.347 93,580 +0.10(+1.24%)
Apr 12, 2021 8.261 8.296 8.236 8.244 139,824 +0.00(+0.00%)
Apr 09, 2021 8.227 8.253 8.207 8.244 140,315 +0.04(+0.52%)
Apr 08, 2021 8.107 8.202 8.103 8.202 96,445 +0.12(+1.48%)
Apr 07, 2021 8.005 8.099 7.988 8.082 171,248 +0.10(+1.29%)
Apr 06, 2021 8.013 8.013 7.971 7.979 78,430 +0.01(+0.11%)
Apr 05, 2021 7.996 8.019 7.954 7.971 144,655 -0.02(-0.21%)
Apr 01, 2021 8.013 8.016 7.971 7.988 83,136 -0.03(-0.32%)
Mar 31, 2021 7.954 8.039 7.954 8.013 103,733 +0.08(+0.97%)
Mar 30, 2021 7.962 7.996 7.928 7.936 97,768 -0.01(-0.11%)
Mar 29, 2021 7.962 7.988 7.945 7.945 49,600 +0.00(+0.05%)
Mar 26, 2021 7.945 7.979 7.936 7.941 80,213 -0.00(-0.05%)
Mar 25, 2021 7.894 7.962 7.885 7.945 65,411 +0.03(+0.32%)
Mar 24, 2021 7.936 7.962 7.902 7.919 107,204 +0.03(+0.33%)
Mar 23, 2021 7.894 7.962 7.894 7.894 112,404 +0.00(+0.00%)
Mar 22, 2021 7.945 7.971 7.877 7.894 180,936 -0.06(-0.75%)
Mar 19, 2021 7.954 8.005 7.924 7.954 89,684 +0.00(+0.00%)
Mar 18, 2021 8.013 8.039 7.928 7.954 97,241 -0.09(-1.06%)
Mar 17, 2021 8.082 8.099 8.039 8.039 80,019 -0.08(-1.03%)
Mar 16, 2021 8.165 8.165 8.097 8.122 121,952 -0.02(-0.21%)
Mar 15, 2021 8.139 8.165 8.072 8.139 122,260 +0.04(+0.52%)
Mar 12, 2021 8.088 8.102 8.063 8.097 129,015 +0.03(+0.37%)
Mar 11, 2021 7.987 8.097 7.987 8.067 80,109 +0.08(+1.01%)
Mar 10, 2021 7.987 7.995 7.936 7.987 71,781 +0.02(+0.21%)
Mar 09, 2021 7.978 7.995 7.936 7.970 47,763 +0.05(+0.64%)
Mar 08, 2021 7.876 7.936 7.868 7.919 72,372 +0.08(+0.97%)
Mar 05, 2021 7.868 7.902 7.804 7.842 83,771 +0.03(+0.33%)
Mar 04, 2021 7.961 7.987 7.766 7.817 117,457 -0.11(-1.39%)
Mar 03, 2021 7.944 8.004 7.919 7.927 77,377 +0.01(+0.11%)
Mar 02, 2021 7.876 7.960 7.871 7.919 58,200 +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.