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 (%)
Sep 30, 2021 7.752 7.835 7.658 7.658 192,145 -0.06(-0.81%)
Sep 29, 2021 7.611 7.797 7.595 7.721 102,112 +0.10(+1.34%)
Sep 28, 2021 7.650 7.729 7.619 7.619 134,467 -0.07(-0.92%)
Sep 27, 2021 7.721 7.807 7.674 7.690 137,728 -0.06(-0.81%)
Sep 24, 2021 7.839 7.956 7.697 7.752 181,991 -0.14(-1.79%)
Sep 23, 2021 7.980 8.043 7.839 7.894 182,295 -0.02(-0.20%)
Sep 22, 2021 7.894 7.988 7.886 7.909 112,906 +0.09(+1.20%)
Sep 21, 2021 7.713 7.917 7.627 7.815 177,997 +0.13(+1.74%)
Sep 20, 2021 7.956 7.972 7.642 7.682 435,711 -0.36(-4.49%)
Sep 17, 2021 8.357 8.357 7.956 8.043 227,837 -0.31(-3.76%)
Sep 16, 2021 8.592 8.601 8.349 8.357 341,730 -0.24(-2.83%)
Sep 15, 2021 8.663 8.696 8.553 8.600 170,228 -0.09(-1.06%)
Sep 14, 2021 8.661 8.747 8.575 8.692 102,213 +0.02(+0.27%)
Sep 13, 2021 8.598 8.718 8.552 8.669 212,470 +0.12(+1.37%)
Sep 10, 2021 8.481 8.559 8.436 8.552 137,147 +0.09(+1.11%)
Sep 09, 2021 8.380 8.466 8.380 8.458 89,780 +0.10(+1.21%)
Sep 08, 2021 8.248 8.372 8.185 8.357 84,480 +0.14(+1.71%)
Sep 07, 2021 8.248 8.279 8.123 8.216 159,647 -0.02(-0.19%)
Sep 03, 2021 8.365 8.411 8.232 8.232 116,777 -0.14(-1.68%)
Sep 02, 2021 8.443 8.450 8.357 8.372 158,097 -0.08(-0.92%)
Sep 01, 2021 8.450 8.466 8.404 8.450 83,603 +0.03(+0.37%)
Aug 31, 2021 8.474 8.489 8.388 8.419 196,928 -0.02(-0.18%)
Aug 30, 2021 8.419 8.435 8.388 8.435 99,737 +0.06(+0.74%)
Aug 27, 2021 8.333 8.443 8.310 8.372 100,757 +0.09(+1.13%)
Aug 26, 2021 8.419 8.419 8.279 8.279 151,245 -0.14(-1.67%)
Aug 25, 2021 8.341 8.473 8.326 8.419 79,149 +0.11(+1.31%)
Aug 24, 2021 8.279 8.357 8.263 8.310 242,123 +0.03(+0.41%)
Aug 23, 2021 8.177 8.279 8.177 8.276 90,626 +0.11(+1.40%)
Aug 20, 2021 8.193 8.255 8.154 8.162 72,448 +0.01(+0.10%)
Aug 19, 2021 8.131 8.255 8.100 8.154 182,628 +0.00(+0.00%)
Aug 18, 2021 8.138 8.170 8.076 8.154 145,411 -0.04(-0.55%)
Aug 17, 2021 8.191 8.260 8.152 8.199 174,613 -0.01(-0.09%)
Aug 16, 2021 8.207 8.263 8.152 8.207 179,585 +0.00(+0.00%)
Aug 13, 2021 8.191 8.222 8.168 8.207 148,680 +0.05(+0.57%)
Aug 12, 2021 8.106 8.238 8.060 8.160 220,009 +0.07(+0.86%)
Aug 11, 2021 7.982 8.098 7.971 8.091 186,151 +0.14(+1.75%)
Aug 10, 2021 7.951 8.005 7.936 7.951 156,796 +0.02(+0.20%)
Aug 09, 2021 7.990 7.998 7.905 7.936 162,610 -0.02(-0.19%)
Aug 06, 2021 8.005 8.036 7.936 7.951 244,151 -0.03(-0.39%)
Aug 05, 2021 7.889 7.982 7.835 7.982 301,570 +0.13(+1.68%)
Aug 04, 2021 7.804 7.851 7.781 7.851 369,161 +0.09(+1.10%)
Aug 03, 2021 7.727 7.765 7.688 7.765 274,351 +0.09(+1.21%)
Aug 02, 2021 7.564 7.703 7.549 7.672 278,293 +0.12(+1.54%)
Jul 30, 2021 7.587 7.595 7.525 7.556 111,078 -0.01(-0.10%)
Jul 29, 2021 7.549 7.587 7.533 7.564 60,526 +0.04(+0.51%)
Jul 28, 2021 7.556 7.587 7.518 7.525 95,530 -0.01(-0.10%)
Jul 27, 2021 7.626 7.649 7.502 7.533 86,012 -0.09(-1.22%)
Jul 26, 2021 7.657 7.665 7.607 7.626 76,688 -0.03(-0.40%)
Jul 23, 2021 7.634 7.657 7.580 7.657 71,109 +0.05(+0.61%)
Jul 22, 2021 7.641 7.645 7.603 7.611 152,919 +0.01(+0.10%)
Jul 21, 2021 7.541 7.603 7.525 7.603 118,146 +0.07(+0.92%)
Jul 20, 2021 7.479 7.556 7.460 7.533 95,866 +0.12(+1.59%)
Jul 19, 2021 7.538 7.576 7.407 7.415 232,338 -0.18(-2.33%)
Jul 16, 2021 7.592 7.607 7.570 7.592 100,134 +0.01(+0.10%)
Jul 15, 2021 7.630 7.665 7.561 7.584 143,314 -0.04(-0.50%)
Jul 14, 2021 7.669 7.669 7.607 7.622 95,949 -0.03(-0.40%)
Jul 13, 2021 7.661 7.669 7.646 7.653 117,356 +0.01(+0.10%)
Jul 12, 2021 7.630 7.661 7.630 7.646 80,724 +0.02(+0.30%)
Jul 09, 2021 7.599 7.668 7.576 7.622 108,709 +0.07(+0.92%)
Jul 08, 2021 7.575 7.607 7.515 7.553 123,906 -0.01(-0.10%)
Jul 07, 2021 7.622 7.637 7.561 7.561 113,193 -0.06(-0.81%)
Jul 06, 2021 7.615 7.638 7.546 7.622 90,554 +0.04(+0.51%)
Jul 02, 2021 7.599 7.599 7.553 7.584 83,528 +0.02(+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.