Pioneer High Income Trust (NY: PHT )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.810 7.820 7.762 7.800 97,600 +0.04(+0.52%)
Jul 30, 2020 7.750 7.790 7.745 7.760 58,456 -0.05(-0.64%)
Jul 29, 2020 7.690 7.810 7.690 7.810 69,173 +0.13(+1.69%)
Jul 28, 2020 7.620 7.680 7.620 7.680 92,400 +0.03(+0.39%)
Jul 27, 2020 7.650 7.670 7.620 7.650 93,298 +0.00(+0.00%)
Jul 24, 2020 7.640 7.650 7.610 7.650 67,200 +0.01(+0.13%)
Jul 23, 2020 7.640 7.650 7.610 7.640 83,832 +0.01(+0.13%)
Jul 22, 2020 7.660 7.690 7.630 7.630 71,202 -0.04(-0.52%)
Jul 21, 2020 7.690 7.690 7.650 7.670 60,015 +0.02(+0.26%)
Jul 20, 2020 7.650 7.660 7.600 7.650 154,055 -0.02(-0.26%)
Jul 17, 2020 7.650 7.700 7.650 7.670 141,200 +0.03(+0.39%)
Jul 16, 2020 7.580 7.650 7.559 7.640 44,655 +0.05(+0.66%)
Jul 15, 2020 7.510 7.610 7.510 7.590 39,467 +0.08(+1.07%)
Jul 14, 2020 7.470 7.530 7.470 7.510 43,984 +0.02(+0.27%)
Jul 13, 2020 7.700 7.700 7.450 7.490 209,610 -0.18(-2.35%)
Jul 10, 2020 7.640 7.670 7.550 7.670 48,300 +0.05(+0.66%)
Jul 09, 2020 7.710 7.710 7.580 7.620 57,524 -0.06(-0.78%)
Jul 08, 2020 7.660 7.700 7.640 7.680 69,982 +0.06(+0.79%)
Jul 07, 2020 7.630 7.660 7.590 7.620 85,764 +0.01(+0.13%)
Jul 06, 2020 7.690 7.690 7.580 7.610 84,629 +0.02(+0.26%)
Jul 02, 2020 7.590 7.640 7.560 7.590 181,600 +0.08(+1.07%)
Jul 01, 2020 7.450 7.520 7.390 7.510 231,717 +0.07(+0.94%)
Jun 30, 2020 7.390 7.460 7.340 7.440 142,854 +0.09(+1.22%)
Jun 29, 2020 7.400 7.400 7.310 7.350 72,755 -0.02(-0.27%)
Jun 26, 2020 7.440 7.460 7.330 7.370 117,200 -0.10(-1.34%)
Jun 25, 2020 7.460 7.470 7.430 7.470 57,892 -0.02(-0.27%)
Jun 24, 2020 7.500 7.510 7.440 7.490 132,752 -0.01(-0.13%)
Jun 23, 2020 7.520 7.540 7.473 7.500 139,298 +0.02(+0.27%)
Jun 22, 2020 7.460 7.510 7.440 7.480 86,837 +0.02(+0.27%)
Jun 19, 2020 7.520 7.530 7.450 7.460 102,500 -0.04(-0.53%)
Jun 18, 2020 7.530 7.530 7.470 7.500 63,206 -0.03(-0.40%)
Jun 17, 2020 7.580 7.600 7.520 7.530 78,901 -0.03(-0.40%)
Jun 16, 2020 7.550 7.580 7.480 7.560 152,441 +0.08(+1.07%)
Jun 15, 2020 7.430 7.540 7.396 7.480 138,092 -0.02(-0.27%)
Jun 12, 2020 7.580 7.600 7.430 7.500 110,200 +0.07(+0.94%)
Jun 11, 2020 7.660 7.660 7.370 7.430 169,287 -0.34(-4.38%)
Jun 10, 2020 7.750 7.782 7.700 7.770 96,708 +0.04(+0.52%)
Jun 09, 2020 7.710 7.730 7.670 7.730 90,383 +0.04(+0.52%)
Jun 08, 2020 7.640 7.710 7.640 7.690 166,920 +0.05(+0.65%)
Jun 05, 2020 7.600 7.700 7.600 7.640 183,200 +0.09(+1.19%)
Jun 04, 2020 7.590 7.600 7.530 7.550 184,987 -0.05(-0.66%)
Jun 03, 2020 7.540 7.650 7.540 7.600 439,955 +0.08(+1.06%)
Jun 02, 2020 7.400 7.550 7.400 7.520 196,332 +0.11(+1.48%)
Jun 01, 2020 7.280 7.430 7.280 7.410 194,361 +0.09(+1.23%)
May 29, 2020 7.300 7.327 7.250 7.320 142,700 +0.03(+0.41%)
May 28, 2020 7.190 7.300 7.140 7.290 235,561 +0.09(+1.25%)
May 27, 2020 7.070 7.200 7.070 7.200 331,651 +0.13(+1.84%)
May 26, 2020 7.030 7.120 7.030 7.070 156,899 +0.07(+1.00%)
May 22, 2020 6.940 7.000 6.940 7.000 90,500 +0.08(+1.16%)
May 21, 2020 6.920 6.950 6.890 6.920 183,071 -0.00(-0.01%)
May 20, 2020 6.890 6.960 6.871 6.921 80,171 +0.07(+1.04%)
May 19, 2020 6.830 6.900 6.790 6.850 114,411 +0.03(+0.44%)
May 18, 2020 6.750 6.840 6.730 6.820 85,865 +0.10(+1.49%)
May 15, 2020 6.660 6.760 6.660 6.720 92,200 -0.04(-0.59%)
May 14, 2020 6.770 6.780 6.640 6.760 176,204 -0.12(-1.74%)
May 13, 2020 6.920 6.920 6.819 6.880 114,805 -0.02(-0.29%)
May 12, 2020 6.940 6.960 6.890 6.900 61,847 -0.02(-0.29%)
May 11, 2020 6.910 6.960 6.870 6.920 108,892 -0.04(-0.57%)
May 08, 2020 6.890 6.960 6.840 6.960 107,800 +0.11(+1.61%)
May 07, 2020 6.870 6.910 6.811 6.850 88,766 +0.06(+0.88%)
May 06, 2020 6.850 6.860 6.780 6.790 127,534 -0.02(-0.29%)
May 05, 2020 6.800 6.840 6.760 6.810 87,934 +0.04(+0.59%)
May 04, 2020 6.620 6.780 6.620 6.770 105,512 +0.07(+1.04%)
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.