Pioneer High Income Trust (NY: PHT )

8.040 +0.060 (+0.75%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.633 7.664 7.503 7.526 191,687 -0.11(-1.41%)
Nov 29, 2021 7.633 7.664 7.618 7.633 50,786 +0.01(+0.10%)
Nov 26, 2021 7.664 7.679 7.549 7.626 63,265 -0.08(-1.00%)
Nov 24, 2021 7.679 7.733 7.641 7.702 67,072 +0.02(+0.30%)
Nov 23, 2021 7.748 7.748 7.649 7.679 101,256 -0.04(-0.50%)
Nov 22, 2021 7.832 7.832 7.702 7.718 87,161 -0.08(-0.98%)
Nov 19, 2021 7.848 7.878 7.794 7.794 53,986 -0.04(-0.49%)
Nov 18, 2021 7.855 7.878 7.832 7.832 91,156 -0.05(-0.58%)
Nov 17, 2021 7.909 7.909 7.848 7.878 81,063 -0.05(-0.68%)
Nov 16, 2021 7.901 7.970 7.901 7.932 96,894 +0.00(+0.03%)
Nov 15, 2021 7.877 7.960 7.877 7.930 99,110 -0.02(-0.19%)
Nov 12, 2021 7.991 7.998 7.915 7.945 54,296 +0.02(+0.29%)
Nov 11, 2021 7.877 7.930 7.877 7.922 34,611 +0.05(+0.58%)
Nov 10, 2021 7.930 7.861 7.877 186,127 -0.05(-0.67%)
Nov 09, 2021 7.930 7.934 7.877 7.930 89,666 +0.03(+0.39%)
Nov 08, 2021 7.861 7.899 7.831 7.899 46,713 +0.05(+0.58%)
Nov 05, 2021 7.785 7.854 7.778 7.854 66,021 +0.08(+0.98%)
Nov 04, 2021 7.762 7.785 7.762 7.778 38,310 +0.03(+0.39%)
Nov 03, 2021 7.740 7.793 7.702 7.747 32,029 +0.01(+0.10%)
Nov 02, 2021 7.694 7.755 7.694 7.740 80,607 +0.05(+0.59%)
Nov 01, 2021 7.747 7.762 7.648 7.694 131,566 -0.06(-0.79%)
Oct 29, 2021 7.709 7.755 7.671 7.755 103,882 +0.08(+0.99%)
Oct 28, 2021 7.656 7.686 7.641 7.679 64,028 +0.02(+0.30%)
Oct 27, 2021 7.648 7.656 7.618 7.656 49,637 +0.04(+0.50%)
Oct 26, 2021 7.610 7.618 67,539 +0.00(+0.00%)
Oct 25, 2021 7.641 7.656 7.610 7.618 104,843 -0.05(-0.69%)
Oct 22, 2021 7.641 7.671 7.610 7.671 83,335 +0.06(+0.80%)
Oct 21, 2021 7.625 7.603 7.603 7.610 99,410 +0.01(+0.10%)
Oct 20, 2021 7.618 7.662 7.603 7.603 106,362 -0.02(-0.30%)
Oct 19, 2021 7.671 7.671 7.610 7.625 122,280 -0.02(-0.30%)
Oct 18, 2021 7.610 7.686 7.603 7.648 80,963 -0.01(-0.17%)
Oct 15, 2021 7.707 7.714 7.631 7.661 74,543 -0.03(-0.39%)
Oct 14, 2021 7.654 7.707 7.654 7.691 84,467 +0.06(+0.79%)
Oct 13, 2021 7.729 7.729 7.571 7.631 89,608 -0.08(-0.98%)
Oct 12, 2021 7.767 7.779 7.571 7.707 86,340 -0.02(-0.20%)
Oct 11, 2021 7.676 7.744 7.646 7.722 59,694 +0.08(+0.99%)
Oct 08, 2021 7.623 7.714 7.578 7.646 118,484 +0.05(+0.70%)
Oct 07, 2021 7.654 7.691 7.578 7.593 83,601 +0.01(+0.10%)
Oct 06, 2021 7.472 7.586 7.465 7.586 103,835 +0.09(+1.21%)
Oct 05, 2021 7.435 7.525 7.435 7.495 99,732 +0.06(+0.81%)
Oct 04, 2021 7.487 7.503 7.404 7.435 108,978 -0.06(-0.81%)
Oct 01, 2021 7.419 7.495 7.419 7.495 59,938 +0.12(+1.64%)
Sep 30, 2021 7.465 7.544 7.374 7.374 199,548 -0.06(-0.81%)
Sep 29, 2021 7.329 7.508 7.314 7.435 106,047 +0.10(+1.34%)
Sep 28, 2021 7.367 7.442 7.336 7.336 139,648 -0.07(-0.92%)
Sep 27, 2021 7.435 7.518 7.389 7.404 143,035 -0.06(-0.81%)
Sep 24, 2021 7.548 7.661 7.412 7.465 189,003 -0.14(-1.79%)
Sep 23, 2021 7.684 7.744 7.548 7.601 189,318 -0.02(-0.20%)
Sep 22, 2021 7.601 7.691 7.593 7.616 117,256 +0.09(+1.20%)
Sep 21, 2021 7.427 7.623 7.344 7.525 184,855 +0.13(+1.74%)
Sep 20, 2021 7.661 7.676 7.359 7.397 452,498 -0.35(-4.49%)
Sep 17, 2021 8.047 8.047 7.661 7.744 236,615 -0.30(-3.76%)
Sep 16, 2021 8.273 8.282 8.039 8.047 354,896 -0.23(-2.83%)
Sep 15, 2021 8.341 8.374 8.235 8.281 176,787 -0.09(-1.06%)
Sep 14, 2021 8.339 8.422 8.257 8.369 106,155 +0.02(+0.27%)
Sep 13, 2021 8.279 8.395 8.234 8.347 220,666 +0.11(+1.37%)
Sep 10, 2021 8.166 8.242 8.123 8.234 142,437 +0.09(+1.11%)
Sep 09, 2021 8.069 8.151 8.069 8.144 93,243 +0.10(+1.21%)
Sep 08, 2021 7.941 8.061 7.881 8.046 87,739 +0.14(+1.71%)
Sep 07, 2021 7.941 7.971 7.821 7.911 165,805 -0.02(-0.19%)
Sep 03, 2021 8.054 8.099 7.926 7.926 121,282 -0.14(-1.68%)
Sep 02, 2021 8.129 8.136 8.046 8.061 164,196 -0.08(-0.92%)
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.