Pioneer High Income Trust (NY: PHT )

10.08 USD +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.09 10.11 10.00 10.10 90,118 +0.07(+0.70%)
May 27, 2021 10.01 10.03 9.960 10.03 40,883 +0.05(+0.50%)
May 26, 2021 9.930 9.990 9.900 9.980 76,181 +0.05(+0.50%)
May 25, 2021 9.910 9.930 9.860 9.930 64,700 +0.09(+0.91%)
May 24, 2021 9.900 9.930 9.830 9.840 94,526 +0.00(+0.00%)
May 21, 2021 9.890 9.890 9.820 9.840 49,730 +0.03(+0.31%)
May 20, 2021 9.780 9.830 9.750 9.810 65,135 +0.08(+0.82%)
May 19, 2021 9.750 9.800 9.660 9.730 76,252 -0.03(-0.31%)
May 18, 2021 9.850 9.870 9.740 9.760 243,539 -0.19(-1.91%)
May 17, 2021 9.950 9.990 9.925 9.950 64,100 +0.04(+0.40%)
May 14, 2021 9.950 10.01 9.910 9.910 74,554 +0.04(+0.41%)
May 13, 2021 9.740 9.900 9.720 9.870 119,174 +0.18(+1.86%)
May 12, 2021 9.980 9.990 9.680 9.690 150,858 -0.30(-3.00%)
May 11, 2021 9.930 10.01 9.910 9.990 97,534 -0.01(-0.10%)
May 10, 2021 9.950 10.01 9.950 10.00 72,736 +0.05(+0.50%)
May 07, 2021 9.950 9.980 9.910 9.950 49,035 +0.00(+0.00%)
May 06, 2021 9.930 9.970 9.870 9.950 86,674 +0.01(+0.10%)
May 05, 2021 9.960 9.960 9.920 9.940 54,968 -0.01(-0.10%)
May 04, 2021 9.930 9.950 9.855 9.950 50,936 +0.02(+0.25%)
May 03, 2021 9.900 9.940 9.879 9.925 69,012 +0.08(+0.76%)
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%)
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.