Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.692 5.716 5.644 5.716 136,783 +0.01(+0.14%)
Jun 29, 2022 5.708 5.733 5.684 5.708 43,285 +0.00(+0.00%)
Jun 28, 2022 5.797 5.814 5.700 5.708 121,789 -0.05(-0.84%)
Jun 27, 2022 5.716 5.773 5.684 5.757 291,046 +0.06(+0.99%)
Jun 24, 2022 5.684 5.733 5.660 5.700 134,592 +0.04(+0.72%)
Jun 23, 2022 5.627 5.668 5.589 5.660 96,227 +0.02(+0.43%)
Jun 22, 2022 5.538 5.635 5.538 5.635 97,694 +0.06(+1.02%)
Jun 21, 2022 5.587 5.635 5.563 5.579 152,789 +0.02(+0.29%)
Jun 17, 2022 5.514 5.611 5.514 5.563 72,411 +0.00(+0.00%)
Jun 16, 2022 5.652 5.657 5.538 5.563 155,803 -0.11(-1.86%)
Jun 15, 2022 5.668 5.733 5.668 5.668 90,853 +0.00(+0.04%)
Jun 14, 2022 5.641 5.714 5.633 5.665 95,864 +0.03(+0.57%)
Jun 13, 2022 5.706 5.730 5.617 5.633 169,683 -0.18(-3.04%)
Jun 10, 2022 5.858 5.882 5.810 5.810 200,028 -0.07(-1.23%)
Jun 09, 2022 6.002 6.002 5.874 5.882 134,479 -0.11(-1.87%)
Jun 08, 2022 6.010 6.018 5.970 5.994 95,821 -0.01(-0.13%)
Jun 07, 2022 5.994 6.002 5.962 6.002 112,175 +0.02(+0.27%)
Jun 06, 2022 6.035 6.059 5.978 5.986 64,708 -0.04(-0.67%)
Jun 03, 2022 6.035 6.051 6.011 6.027 59,772 -0.02(-0.40%)
Jun 02, 2022 6.002 6.067 6.002 6.051 64,625 +0.05(+0.80%)
Jun 01, 2022 5.994 6.083 5.994 6.002 80,079 +0.02(+0.40%)
May 31, 2022 6.099 6.102 5.978 5.978 181,737 -0.10(-1.72%)
May 27, 2022 5.962 6.099 5.934 6.083 271,598 +0.19(+3.27%)
May 26, 2022 5.794 5.898 5.774 5.890 173,560 +0.12(+2.09%)
May 25, 2022 5.697 5.782 5.697 5.770 224,003 +0.06(+0.98%)
May 24, 2022 5.722 5.722 5.681 5.714 137,940 +0.01(+0.14%)
May 23, 2022 5.706 5.722 5.681 5.706 84,477 +0.02(+0.42%)
May 20, 2022 5.681 5.730 5.657 5.681 101,523 +0.00(+0.00%)
May 19, 2022 5.673 5.722 5.661 5.681 44,676 +0.01(+0.14%)
May 18, 2022 5.657 5.686 5.649 5.673 84,988 -0.03(-0.56%)
May 17, 2022 5.697 5.722 5.672 5.706 130,908 +0.02(+0.32%)
May 16, 2022 5.687 5.719 5.671 5.687 111,309 -0.02(-0.28%)
May 13, 2022 5.735 5.759 5.687 5.703 165,242 +0.02(+0.28%)
May 12, 2022 5.751 5.759 5.663 5.687 165,270 -0.07(-1.24%)
May 11, 2022 5.775 5.862 5.759 5.759 118,756 -0.06(-0.96%)
May 10, 2022 5.846 5.886 5.759 5.814 183,510 -0.01(-0.14%)
May 09, 2022 5.886 5.934 5.806 5.822 90,550 -0.12(-2.01%)
May 06, 2022 5.965 6.013 5.926 5.942 140,535 -0.02(-0.40%)
May 05, 2022 6.061 6.074 5.965 5.965 99,499 -0.15(-2.47%)
May 04, 2022 5.973 6.117 5.966 6.117 170,588 +0.09(+1.45%)
May 03, 2022 6.005 6.069 6.001 6.029 73,890 -0.01(-0.13%)
May 02, 2022 6.077 6.101 6.021 6.037 135,691 -0.05(-0.76%)
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%)
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.