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 (%)
Aug 31, 2022 6.122 6.156 6.096 6.113 69,013 +0.02(+0.28%)
Aug 30, 2022 6.165 6.173 6.096 6.096 66,013 -0.08(-1.31%)
Aug 29, 2022 6.165 6.190 6.156 6.177 43,655 +0.00(+0.07%)
Aug 26, 2022 6.224 6.224 6.156 6.173 53,497 -0.04(-0.69%)
Aug 25, 2022 6.233 6.276 6.216 6.216 75,748 -0.01(-0.14%)
Aug 24, 2022 6.207 6.267 6.194 6.224 33,275 +0.01(+0.14%)
Aug 23, 2022 6.199 6.233 6.198 6.216 63,267 +0.03(+0.41%)
Aug 22, 2022 6.147 6.190 6.139 6.190 105,504 -0.03(-0.41%)
Aug 19, 2022 6.276 6.276 6.199 6.216 88,273 -0.07(-1.09%)
Aug 18, 2022 6.318 6.336 6.284 6.284 97,829 -0.03(-0.54%)
Aug 17, 2022 6.318 6.404 6.276 6.318 512,428 -0.01(-0.10%)
Aug 16, 2022 6.359 6.384 6.325 6.325 107,533 -0.03(-0.40%)
Aug 15, 2022 6.333 6.384 6.333 6.350 129,978 -0.02(-0.27%)
Aug 12, 2022 6.325 6.376 6.316 6.367 144,796 +0.04(+0.67%)
Aug 11, 2022 6.359 6.384 6.299 6.325 139,754 -0.02(-0.27%)
Aug 10, 2022 6.265 6.350 6.252 6.342 225,607 +0.13(+2.05%)
Aug 09, 2022 6.206 6.232 6.181 6.215 93,820 +0.02(+0.27%)
Aug 08, 2022 6.206 6.265 6.189 6.198 92,019 +0.01(+0.14%)
Aug 05, 2022 6.189 6.232 6.164 6.189 175,720 -0.03(-0.54%)
Aug 04, 2022 6.215 6.274 6.198 6.223 128,138 +0.01(+0.14%)
Aug 03, 2022 6.147 6.223 6.138 6.215 104,367 +0.08(+1.38%)
Aug 02, 2022 6.096 6.155 6.079 6.130 171,166 -0.01(-0.14%)
Aug 01, 2022 6.079 6.138 6.062 6.138 165,110 +0.04(+0.70%)
Jul 29, 2022 6.037 6.104 6.028 6.096 174,886 +0.07(+1.13%)
Jul 28, 2022 5.969 6.066 5.952 6.028 223,947 +0.07(+1.14%)
Jul 27, 2022 5.926 5.986 5.909 5.960 124,921 +0.06(+1.01%)
Jul 26, 2022 5.918 5.943 5.892 5.901 142,787 -0.06(-1.00%)
Jul 25, 2022 5.952 5.977 5.935 5.960 103,918 +0.02(+0.29%)
Jul 22, 2022 5.952 5.994 5.892 5.943 237,211 -0.02(-0.28%)
Jul 21, 2022 5.884 5.960 5.859 5.960 173,264 +0.08(+1.44%)
Jul 20, 2022 5.875 5.918 5.850 5.875 256,639 -0.01(-0.25%)
Jul 19, 2022 5.848 5.890 5.806 5.890 202,067 +0.08(+1.30%)
Jul 18, 2022 5.916 5.916 5.781 5.815 100,767 -0.04(-0.72%)
Jul 15, 2022 5.848 5.857 5.831 5.857 81,356 +0.04(+0.72%)
Jul 14, 2022 5.840 5.840 5.798 5.815 77,677 -0.06(-1.00%)
Jul 13, 2022 5.823 5.874 5.806 5.874 168,503 -0.02(-0.29%)
Jul 12, 2022 5.823 5.907 5.823 5.890 101,780 +0.08(+1.45%)
Jul 11, 2022 5.857 5.857 5.798 5.806 78,609 -0.05(-0.86%)
Jul 08, 2022 5.882 5.941 5.815 5.857 164,579 -0.04(-0.71%)
Jul 07, 2022 5.865 5.916 5.865 5.899 126,048 +0.05(+0.86%)
Jul 06, 2022 5.882 5.899 5.848 5.848 112,595 -0.06(-1.00%)
Jul 05, 2022 5.966 5.991 5.848 5.907 140,446 -0.06(-0.99%)
Jul 01, 2022 5.916 5.966 5.916 5.966 60,885 +0.03(+0.57%)
Jun 30, 2022 5.907 5.932 5.857 5.932 131,804 +0.01(+0.14%)
Jun 29, 2022 5.924 5.949 5.899 5.924 41,710 +0.00(+0.00%)
Jun 28, 2022 6.016 6.033 5.916 5.924 117,357 -0.05(-0.84%)
Jun 27, 2022 5.932 5.991 5.898 5.974 280,453 +0.06(+0.99%)
Jun 24, 2022 5.899 5.949 5.874 5.916 129,693 +0.04(+0.72%)
Jun 23, 2022 5.840 5.882 5.800 5.874 92,724 +0.03(+0.43%)
Jun 22, 2022 5.747 5.848 5.747 5.848 94,138 +0.06(+1.02%)
Jun 21, 2022 5.798 5.848 5.773 5.789 147,228 +0.02(+0.29%)
Jun 17, 2022 5.722 5.823 5.722 5.773 69,776 +0.00(+0.00%)
Jun 16, 2022 5.865 5.871 5.747 5.773 150,132 -0.11(-1.86%)
Jun 15, 2022 5.882 5.949 5.882 5.882 87,546 +0.00(+0.04%)
Jun 14, 2022 5.855 5.930 5.846 5.880 92,368 +0.03(+0.57%)
Jun 13, 2022 5.921 5.946 5.830 5.846 163,495 -0.18(-3.04%)
Jun 10, 2022 6.080 6.105 6.030 6.030 192,734 -0.07(-1.23%)
Jun 09, 2022 6.230 6.230 6.096 6.105 129,575 -0.12(-1.87%)
Jun 08, 2022 6.238 6.246 6.196 6.221 92,326 -0.01(-0.13%)
Jun 07, 2022 6.221 6.230 6.188 6.230 108,085 +0.02(+0.27%)
Jun 06, 2022 6.263 6.288 6.205 6.213 62,348 -0.04(-0.67%)
Jun 03, 2022 6.263 6.280 6.239 6.255 57,592 -0.02(-0.40%)
Jun 02, 2022 6.230 6.296 6.230 6.280 62,269 +0.05(+0.80%)
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.