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 (%)
Jun 30, 2021 7.547 7.564 7.463 7.463 157,160 -0.08(-1.02%)
Jun 29, 2021 7.486 7.539 7.484 7.539 86,220 +0.08(+1.03%)
Jun 28, 2021 7.424 7.501 7.424 7.463 53,083 +0.03(+0.41%)
Jun 25, 2021 7.486 7.501 7.432 7.432 94,906 -0.05(-0.72%)
Jun 24, 2021 7.501 7.501 7.458 7.486 113,154 +0.04(+0.52%)
Jun 23, 2021 7.432 7.470 7.432 7.447 83,818 +0.00(+0.00%)
Jun 22, 2021 7.424 7.455 7.401 7.447 84,281 +0.02(+0.31%)
Jun 21, 2021 7.317 7.439 7.317 7.424 163,140 +0.12(+1.68%)
Jun 18, 2021 7.447 7.470 7.293 7.301 342,706 -0.15(-1.96%)
Jun 17, 2021 7.601 7.601 7.440 7.447 229,877 -0.16(-2.12%)
Jun 16, 2021 7.662 7.662 7.609 7.609 125,606 -0.06(-0.78%)
Jun 15, 2021 7.592 7.676 7.569 7.668 173,951 +0.05(+0.70%)
Jun 14, 2021 7.607 7.615 7.554 7.615 119,697 +0.05(+0.60%)
Jun 11, 2021 7.622 7.622 7.546 7.569 81,073 -0.02(-0.20%)
Jun 10, 2021 7.599 7.645 7.538 7.584 157,174 -0.01(-0.10%)
Jun 09, 2021 7.599 7.599 7.561 7.592 82,840 +0.02(+0.30%)
Jun 08, 2021 7.584 7.598 7.554 7.569 104,719 +0.00(+0.00%)
Jun 07, 2021 7.676 7.676 7.569 7.569 119,754 -0.11(-1.39%)
Jun 04, 2021 7.691 7.691 7.645 7.676 84,792 +0.03(+0.40%)
Jun 03, 2021 7.554 7.661 7.546 7.645 102,783 +0.04(+0.50%)
Jun 02, 2021 7.683 7.699 7.577 7.607 128,941 -0.08(-0.99%)
Jun 01, 2021 7.729 7.748 7.653 7.683 149,461 -0.02(-0.30%)
May 28, 2021 7.699 7.714 7.630 7.706 118,110 +0.05(+0.70%)
May 27, 2021 7.638 7.653 7.599 7.653 53,581 +0.04(+0.50%)
May 26, 2021 7.577 7.622 7.554 7.615 99,844 +0.04(+0.50%)
May 25, 2021 7.561 7.577 7.523 7.577 84,796 +0.07(+0.91%)
May 24, 2021 7.554 7.577 7.500 7.508 123,887 +0.00(+0.00%)
May 21, 2021 7.546 7.546 7.493 7.508 65,176 +0.02(+0.31%)
May 20, 2021 7.462 7.500 7.439 7.485 85,367 +0.06(+0.82%)
May 19, 2021 7.439 7.477 7.371 7.424 99,937 -0.02(-0.31%)
May 18, 2021 7.516 7.531 7.432 7.447 319,186 -0.09(-1.19%)
May 17, 2021 7.537 7.567 7.518 7.537 84,627 +0.03(+0.40%)
May 14, 2021 7.537 7.582 7.506 7.506 98,428 +0.03(+0.41%)
May 13, 2021 7.377 7.499 7.362 7.476 157,337 +0.14(+1.86%)
May 12, 2021 7.559 7.567 7.332 7.340 199,168 -0.23(-3.00%)
May 11, 2021 7.521 7.582 7.506 7.567 128,767 -0.01(-0.10%)
May 10, 2021 7.537 7.582 7.537 7.574 96,028 +0.04(+0.50%)
May 07, 2021 7.537 7.559 7.506 7.537 64,737 +0.00(+0.00%)
May 06, 2021 7.521 7.552 7.476 7.537 114,430 +0.01(+0.10%)
May 05, 2021 7.544 7.544 7.514 7.529 72,570 -0.01(-0.10%)
May 04, 2021 7.521 7.537 7.464 7.537 67,247 +0.02(+0.25%)
May 03, 2021 7.499 7.529 7.483 7.518 91,112 +0.06(+0.76%)
Apr 30, 2021 7.453 7.476 7.423 7.461 66,011 +0.02(+0.31%)
Apr 29, 2021 7.453 7.453 7.400 7.438 149,437 +0.02(+0.20%)
Apr 28, 2021 7.423 7.423 7.393 7.423 81,830 +0.01(+0.10%)
Apr 27, 2021 7.430 7.430 7.385 7.415 89,745 -0.02(-0.20%)
Apr 26, 2021 7.438 7.438 7.404 7.430 79,928 -0.01(-0.10%)
Apr 23, 2021 7.408 7.438 7.385 7.438 107,599 +0.05(+0.72%)
Apr 22, 2021 7.377 7.393 7.362 7.385 166,868 +0.03(+0.41%)
Apr 21, 2021 7.294 7.385 7.294 7.355 88,377 +0.05(+0.73%)
Apr 20, 2021 7.264 7.302 7.234 7.302 96,028 +0.04(+0.52%)
Apr 19, 2021 7.226 7.294 7.218 7.264 106,908 +0.03(+0.42%)
Apr 16, 2021 7.355 7.355 7.234 7.234 182,456 -0.13(-1.72%)
Apr 15, 2021 7.368 7.375 7.315 7.360 140,071 -0.01(-0.10%)
Apr 14, 2021 7.368 7.375 7.323 7.368 123,489 +0.03(+0.41%)
Apr 13, 2021 7.270 7.338 7.259 7.338 106,449 +0.09(+1.24%)
Apr 12, 2021 7.263 7.293 7.240 7.248 159,051 +0.00(+0.00%)
Apr 09, 2021 7.233 7.255 7.215 7.248 159,610 +0.04(+0.52%)
Apr 08, 2021 7.127 7.210 7.124 7.210 109,708 +0.11(+1.48%)
Apr 07, 2021 7.037 7.120 7.022 7.105 194,797 +0.09(+1.29%)
Apr 06, 2021 7.045 7.045 7.007 7.015 89,215 +0.01(+0.11%)
Apr 05, 2021 7.030 7.050 6.992 7.007 164,547 -0.02(-0.21%)
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.