Pioneer High Income Trust (NY: PHT )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.820 8.914 8.713 8.713 168,884 -0.07(-0.81%)
Sep 29, 2021 8.659 8.871 8.642 8.784 89,751 +0.12(+1.34%)
Sep 28, 2021 8.704 8.793 8.668 8.668 118,189 -0.08(-0.92%)
Sep 27, 2021 8.784 8.883 8.731 8.749 121,055 -0.07(-0.81%)
Sep 24, 2021 8.918 9.052 8.758 8.820 159,960 -0.16(-1.79%)
Sep 23, 2021 9.079 9.150 8.918 8.981 160,226 -0.02(-0.20%)
Sep 22, 2021 8.981 9.088 8.972 8.999 99,237 +0.11(+1.20%)
Sep 21, 2021 8.775 9.008 8.677 8.892 156,449 +0.15(+1.74%)
Sep 20, 2021 9.052 9.070 8.695 8.740 382,964 -0.41(-4.49%)
Sep 17, 2021 9.508 9.508 9.052 9.150 200,255 -0.36(-3.76%)
Sep 16, 2021 9.775 9.786 9.499 9.508 300,360 -0.28(-2.83%)
Sep 15, 2021 9.856 9.894 9.731 9.784 149,620 -0.10(-1.06%)
Sep 14, 2021 9.854 9.951 9.756 9.889 89,839 +0.03(+0.27%)
Sep 13, 2021 9.783 9.919 9.729 9.863 186,748 +0.13(+1.37%)
Sep 10, 2021 9.650 9.738 9.598 9.729 120,544 +0.11(+1.11%)
Sep 09, 2021 9.534 9.632 9.534 9.623 78,911 +0.12(+1.21%)
Sep 08, 2021 9.384 9.525 9.313 9.508 74,253 +0.16(+1.71%)
Sep 07, 2021 9.384 9.419 9.242 9.348 140,320 -0.02(-0.19%)
Sep 03, 2021 9.517 9.570 9.366 9.366 102,640 -0.16(-1.68%)
Sep 02, 2021 9.605 9.614 9.508 9.525 138,958 -0.09(-0.92%)
Sep 01, 2021 9.614 9.632 9.561 9.614 73,482 +0.04(+0.37%)
Aug 31, 2021 9.641 9.659 9.543 9.579 173,088 -0.02(-0.18%)
Aug 30, 2021 9.579 9.596 9.543 9.596 87,663 +0.07(+0.74%)
Aug 27, 2021 9.481 9.605 9.455 9.525 88,559 +0.11(+1.13%)
Aug 26, 2021 9.579 9.579 9.419 9.419 132,935 -0.16(-1.67%)
Aug 25, 2021 9.490 9.640 9.472 9.579 69,567 +0.12(+1.31%)
Aug 24, 2021 9.419 9.508 9.401 9.455 212,812 +0.04(+0.41%)
Aug 23, 2021 9.304 9.419 9.304 9.416 79,655 +0.13(+1.40%)
Aug 20, 2021 9.322 9.392 9.277 9.286 63,677 +0.01(+0.10%)
Aug 19, 2021 9.251 9.392 9.215 9.277 160,519 +0.00(+0.00%)
Aug 18, 2021 9.259 9.295 9.188 9.277 127,807 -0.05(-0.55%)
Aug 17, 2021 9.319 9.397 9.275 9.328 153,475 -0.01(-0.09%)
Aug 16, 2021 9.337 9.402 9.275 9.337 157,844 +0.00(+0.00%)
Aug 13, 2021 9.319 9.355 9.293 9.337 130,681 +0.05(+0.57%)
Aug 12, 2021 9.222 9.372 9.170 9.284 193,375 +0.08(+0.86%)
Aug 11, 2021 9.082 9.214 9.068 9.205 163,616 +0.16(+1.75%)
Aug 10, 2021 9.046 9.108 9.029 9.046 137,815 +0.02(+0.20%)
Aug 09, 2021 9.090 9.099 8.993 9.029 142,925 -0.02(-0.19%)
Aug 06, 2021 9.108 9.143 9.029 9.046 214,594 -0.04(-0.39%)
Aug 05, 2021 8.976 9.082 8.914 9.082 265,062 +0.15(+1.68%)
Aug 04, 2021 8.879 8.932 8.852 8.932 324,471 +0.10(+1.10%)
Aug 03, 2021 8.791 8.835 8.747 8.835 241,138 +0.11(+1.21%)
Aug 02, 2021 8.606 8.764 8.588 8.729 244,603 +0.13(+1.54%)
Jul 30, 2021 8.632 8.641 8.562 8.597 97,631 -0.01(-0.10%)
Jul 29, 2021 8.588 8.632 8.571 8.606 53,198 +0.04(+0.51%)
Jul 28, 2021 8.597 8.632 8.553 8.562 83,965 -0.01(-0.10%)
Jul 27, 2021 8.676 8.703 8.535 8.571 75,600 -0.11(-1.22%)
Jul 26, 2021 8.712 8.720 8.654 8.676 67,404 -0.04(-0.40%)
Jul 23, 2021 8.685 8.712 8.624 8.712 62,501 +0.05(+0.61%)
Jul 22, 2021 8.694 8.698 8.650 8.659 134,407 +0.01(+0.10%)
Jul 21, 2021 8.579 8.650 8.562 8.650 103,843 +0.08(+0.93%)
Jul 20, 2021 8.509 8.597 8.487 8.571 84,261 +0.13(+1.59%)
Jul 19, 2021 8.576 8.620 8.428 8.436 204,212 -0.20(-2.33%)
Jul 16, 2021 8.637 8.655 8.613 8.637 88,012 +0.01(+0.10%)
Jul 15, 2021 8.681 8.720 8.602 8.629 125,964 -0.04(-0.50%)
Jul 14, 2021 8.725 8.725 8.655 8.672 84,333 -0.03(-0.40%)
Jul 13, 2021 8.716 8.725 8.699 8.707 103,149 +0.01(+0.10%)
Jul 12, 2021 8.681 8.716 8.681 8.699 70,951 +0.03(+0.30%)
Jul 09, 2021 8.646 8.724 8.620 8.672 95,549 +0.08(+0.92%)
Jul 08, 2021 8.619 8.655 8.550 8.594 108,906 -0.01(-0.10%)
Jul 07, 2021 8.672 8.689 8.602 8.602 99,490 -0.07(-0.81%)
Jul 06, 2021 8.664 8.690 8.585 8.672 79,592 +0.04(+0.51%)
Jul 02, 2021 8.646 8.646 8.594 8.629 73,416 +0.03(+0.30%)
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.