Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.159 8.174 8.076 8.106 204,524 -0.02(-0.18%)
Aug 30, 2021 8.106 8.121 8.076 8.121 103,584 +0.06(+0.74%)
Aug 27, 2021 8.024 8.129 8.001 8.061 104,643 +0.09(+1.13%)
Aug 26, 2021 8.106 8.106 7.971 7.971 157,079 -0.14(-1.67%)
Aug 25, 2021 8.031 8.158 8.016 8.106 82,202 +0.11(+1.31%)
Aug 24, 2021 7.971 8.046 7.956 8.001 251,463 +0.03(+0.41%)
Aug 23, 2021 7.874 7.971 7.874 7.969 94,122 +0.11(+1.40%)
Aug 20, 2021 7.889 7.949 7.851 7.859 75,243 +0.01(+0.10%)
Aug 19, 2021 7.829 7.949 7.799 7.851 189,673 +0.00(+0.00%)
Aug 18, 2021 7.836 7.866 7.776 7.851 151,020 -0.04(-0.54%)
Aug 17, 2021 7.887 7.952 7.849 7.894 181,358 -0.01(-0.09%)
Aug 16, 2021 7.901 7.956 7.849 7.901 186,521 +0.00(+0.00%)
Aug 13, 2021 7.887 7.916 7.864 7.901 154,422 +0.04(+0.57%)
Aug 12, 2021 7.805 7.931 7.760 7.857 228,507 +0.07(+0.86%)
Aug 11, 2021 7.685 7.797 7.674 7.790 193,341 +0.13(+1.75%)
Aug 10, 2021 7.655 7.708 7.641 7.655 162,853 +0.01(+0.20%)
Aug 09, 2021 7.693 7.700 7.611 7.641 168,891 -0.01(-0.19%)
Aug 06, 2021 7.708 7.737 7.641 7.655 253,581 -0.03(-0.39%)
Aug 05, 2021 7.596 7.685 7.544 7.685 313,217 +0.13(+1.68%)
Aug 04, 2021 7.514 7.559 7.491 7.559 383,419 +0.08(+1.10%)
Aug 03, 2021 7.439 7.477 7.402 7.477 284,947 +0.09(+1.21%)
Aug 02, 2021 7.283 7.417 7.268 7.387 289,042 +0.11(+1.54%)
Jul 30, 2021 7.305 7.313 7.245 7.275 115,368 -0.01(-0.10%)
Jul 29, 2021 7.268 7.305 7.253 7.283 62,863 +0.04(+0.51%)
Jul 28, 2021 7.275 7.305 7.238 7.245 99,220 -0.01(-0.10%)
Jul 27, 2021 7.342 7.365 7.223 7.253 89,334 -0.09(-1.22%)
Jul 26, 2021 7.372 7.380 7.324 7.342 79,650 -0.03(-0.40%)
Jul 23, 2021 7.350 7.372 7.298 7.372 73,856 +0.04(+0.61%)
Jul 22, 2021 7.357 7.361 7.320 7.327 158,825 +0.01(+0.10%)
Jul 21, 2021 7.260 7.320 7.245 7.320 122,709 +0.07(+0.93%)
Jul 20, 2021 7.201 7.275 7.182 7.253 99,569 +0.11(+1.60%)
Jul 19, 2021 7.257 7.294 7.131 7.139 241,325 -0.17(-2.33%)
Jul 16, 2021 7.309 7.324 7.288 7.309 104,007 +0.01(+0.10%)
Jul 15, 2021 7.346 7.379 7.280 7.302 148,857 -0.04(-0.50%)
Jul 14, 2021 7.383 7.383 7.324 7.339 99,660 -0.03(-0.40%)
Jul 13, 2021 7.376 7.383 7.361 7.368 121,895 +0.01(+0.10%)
Jul 12, 2021 7.346 7.376 7.346 7.361 83,846 +0.02(+0.30%)
Jul 09, 2021 7.316 7.383 7.294 7.339 112,914 +0.07(+0.92%)
Jul 08, 2021 7.293 7.324 7.235 7.272 128,698 -0.01(-0.10%)
Jul 07, 2021 7.339 7.353 7.279 7.279 117,571 -0.06(-0.81%)
Jul 06, 2021 7.331 7.353 7.265 7.339 94,057 +0.04(+0.51%)
Jul 02, 2021 7.316 7.316 7.272 7.302 86,759 +0.02(+0.30%)
Jul 01, 2021 7.235 7.279 7.213 7.279 86,828 +0.10(+1.34%)
Jun 30, 2021 7.265 7.281 7.183 7.183 163,271 -0.07(-1.02%)
Jun 29, 2021 7.205 7.257 7.204 7.257 89,572 +0.07(+1.03%)
Jun 28, 2021 7.146 7.220 7.146 7.183 55,147 +0.03(+0.41%)
Jun 25, 2021 7.205 7.220 7.154 7.154 98,596 -0.05(-0.72%)
Jun 24, 2021 7.220 7.220 7.178 7.205 117,553 +0.04(+0.52%)
Jun 23, 2021 7.154 7.191 7.154 7.168 87,077 +0.00(+0.00%)
Jun 22, 2021 7.146 7.176 7.124 7.168 87,558 +0.02(+0.31%)
Jun 21, 2021 7.043 7.161 7.043 7.146 169,483 +0.12(+1.68%)
Jun 18, 2021 7.168 7.191 7.021 7.028 356,030 -0.14(-1.96%)
Jun 17, 2021 7.316 7.316 7.161 7.168 238,815 -0.16(-2.12%)
Jun 16, 2021 7.376 7.376 7.324 7.324 130,489 -0.06(-0.77%)
Jun 15, 2021 7.307 7.388 7.285 7.381 180,723 +0.05(+0.70%)
Jun 14, 2021 7.322 7.329 7.271 7.329 124,357 +0.04(+0.60%)
Jun 11, 2021 7.337 7.337 7.263 7.285 84,229 -0.01(-0.20%)
Jun 10, 2021 7.315 7.359 7.256 7.300 163,293 -0.01(-0.10%)
Jun 09, 2021 7.315 7.315 7.278 7.307 86,065 +0.02(+0.30%)
Jun 08, 2021 7.300 7.313 7.271 7.285 108,796 +0.00(+0.00%)
Jun 07, 2021 7.388 7.388 7.285 7.285 124,417 -0.10(-1.39%)
Jun 04, 2021 7.403 7.403 7.359 7.388 88,094 +0.03(+0.40%)
Jun 03, 2021 7.271 7.373 7.263 7.359 106,785 +0.04(+0.50%)
Jun 02, 2021 7.395 7.410 7.293 7.322 133,960 -0.07(-0.99%)
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.