Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.038 6.106 6.029 6.097 174,852 +0.07(+1.13%)
Jul 28, 2022 5.970 6.067 5.953 6.029 223,904 +0.07(+1.14%)
Jul 27, 2022 5.927 5.987 5.911 5.961 124,896 +0.06(+1.01%)
Jul 26, 2022 5.919 5.944 5.894 5.902 142,760 -0.06(-1.00%)
Jul 25, 2022 5.953 5.978 5.936 5.961 103,897 +0.02(+0.29%)
Jul 22, 2022 5.953 5.995 5.894 5.944 237,165 -0.02(-0.28%)
Jul 21, 2022 5.885 5.961 5.860 5.961 173,230 +0.08(+1.44%)
Jul 20, 2022 5.877 5.919 5.851 5.877 256,589 -0.01(-0.25%)
Jul 19, 2022 5.849 5.891 5.807 5.891 202,028 +0.08(+1.30%)
Jul 18, 2022 5.917 5.917 5.782 5.816 100,747 -0.04(-0.72%)
Jul 15, 2022 5.849 5.858 5.833 5.858 81,341 +0.04(+0.72%)
Jul 14, 2022 5.841 5.841 5.799 5.816 77,662 -0.06(-1.00%)
Jul 13, 2022 5.824 5.875 5.807 5.875 168,470 -0.02(-0.29%)
Jul 12, 2022 5.824 5.908 5.824 5.891 101,760 +0.08(+1.45%)
Jul 11, 2022 5.858 5.858 5.799 5.807 78,593 -0.05(-0.86%)
Jul 08, 2022 5.883 5.942 5.816 5.858 164,548 -0.04(-0.71%)
Jul 07, 2022 5.866 5.917 5.866 5.900 126,023 +0.05(+0.86%)
Jul 06, 2022 5.883 5.900 5.849 5.849 112,573 -0.06(-1.00%)
Jul 05, 2022 5.967 5.992 5.849 5.908 140,418 -0.06(-0.99%)
Jul 01, 2022 5.917 5.967 5.917 5.967 60,873 +0.03(+0.57%)
Jun 30, 2022 5.908 5.933 5.858 5.933 131,779 +0.01(+0.14%)
Jun 29, 2022 5.925 5.950 5.900 5.925 41,702 +0.00(+0.00%)
Jun 28, 2022 6.018 6.034 5.917 5.925 117,334 -0.05(-0.84%)
Jun 27, 2022 5.933 5.992 5.900 5.976 280,398 +0.06(+0.99%)
Jun 24, 2022 5.900 5.950 5.875 5.917 129,668 +0.04(+0.72%)
Jun 23, 2022 5.841 5.883 5.801 5.875 92,706 +0.03(+0.43%)
Jun 22, 2022 5.749 5.849 5.749 5.849 94,120 +0.06(+1.02%)
Jun 21, 2022 5.799 5.849 5.774 5.791 147,199 +0.02(+0.29%)
Jun 17, 2022 5.723 5.824 5.723 5.774 69,762 +0.00(+0.00%)
Jun 16, 2022 5.866 5.872 5.749 5.774 150,103 -0.11(-1.86%)
Jun 15, 2022 5.883 5.950 5.883 5.883 87,529 +0.00(+0.04%)
Jun 14, 2022 5.856 5.931 5.848 5.881 92,351 +0.03(+0.57%)
Jun 13, 2022 5.923 5.948 5.831 5.848 163,464 -0.18(-3.04%)
Jun 10, 2022 6.081 6.106 6.031 6.031 192,697 -0.07(-1.23%)
Jun 09, 2022 6.231 6.231 6.098 6.106 129,550 -0.12(-1.87%)
Jun 08, 2022 6.239 6.247 6.197 6.222 92,309 -0.01(-0.13%)
Jun 07, 2022 6.222 6.231 6.189 6.231 108,064 +0.02(+0.27%)
Jun 06, 2022 6.264 6.289 6.206 6.214 62,336 -0.04(-0.67%)
Jun 03, 2022 6.264 6.281 6.240 6.256 57,581 -0.02(-0.40%)
Jun 02, 2022 6.231 6.297 6.231 6.281 62,257 +0.05(+0.80%)
Jun 01, 2022 6.222 6.314 6.222 6.231 77,144 +0.02(+0.40%)
May 31, 2022 6.331 6.334 6.206 6.206 175,076 -0.11(-1.72%)
May 27, 2022 6.189 6.331 6.160 6.314 261,643 +0.20(+3.27%)
May 26, 2022 6.014 6.123 5.994 6.114 167,199 +0.12(+2.09%)
May 25, 2022 5.914 6.002 5.914 5.989 215,793 +0.06(+0.98%)
May 24, 2022 5.939 5.939 5.898 5.931 132,884 +0.01(+0.14%)
May 23, 2022 5.923 5.939 5.898 5.923 81,381 +0.02(+0.42%)
May 20, 2022 5.898 5.948 5.873 5.898 97,802 +0.00(+0.00%)
May 19, 2022 5.889 5.939 5.877 5.898 43,038 +0.01(+0.14%)
May 18, 2022 5.873 5.902 5.864 5.889 81,873 -0.03(-0.56%)
May 17, 2022 5.914 5.939 5.888 5.923 126,109 +0.02(+0.32%)
May 16, 2022 5.904 5.937 5.887 5.904 107,222 -0.02(-0.28%)
May 13, 2022 5.953 5.978 5.904 5.920 159,174 +0.02(+0.28%)
May 12, 2022 5.970 5.978 5.879 5.904 159,201 -0.07(-1.24%)
May 11, 2022 5.995 6.086 5.978 5.978 114,395 -0.06(-0.96%)
May 10, 2022 6.069 6.110 5.978 6.036 176,771 -0.01(-0.14%)
May 09, 2022 6.110 6.160 6.028 6.044 87,225 -0.12(-2.01%)
May 06, 2022 6.193 6.242 6.152 6.168 135,374 -0.02(-0.40%)
May 05, 2022 6.292 6.306 6.193 6.193 95,845 -0.16(-2.47%)
May 04, 2022 6.201 6.350 6.193 6.350 164,324 +0.09(+1.45%)
May 03, 2022 6.234 6.300 6.230 6.259 71,177 -0.01(-0.13%)
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.