Pioneer High Income Trust (NY: PHT )

7.670 +0.080 (+1.05%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.604 6.604 6.604 54,004 -0.08(-1.22%)
Dec 30, 2020 6.649 6.686 6.641 6.686 54,004 +0.03(+0.44%)
Dec 29, 2020 6.678 6.686 6.641 6.656 226,751 -0.04(-0.64%)
Dec 28, 2020 6.728 6.741 6.677 6.699 86,627 -0.01(-0.22%)
Dec 24, 2020 6.640 6.721 6.640 6.713 106,739 +0.09(+1.33%)
Dec 23, 2020 6.611 6.662 6.588 6.625 102,909 +0.03(+0.45%)
Dec 22, 2020 6.581 6.611 6.559 6.596 124,747 +0.04(+0.56%)
Dec 21, 2020 6.544 6.581 6.508 6.559 120,436 +0.01(+0.11%)
Dec 18, 2020 6.588 6.640 6.537 6.552 106,058 -0.01(-0.22%)
Dec 17, 2020 6.611 6.629 6.522 6.566 132,432 -0.01(-0.22%)
Dec 16, 2020 6.640 6.656 6.566 6.581 106,800 -0.06(-0.88%)
Dec 15, 2020 6.611 6.669 6.611 6.640 134,332 +0.03(+0.44%)
Dec 14, 2020 6.647 6.669 6.588 6.611 149,173 -0.03(-0.44%)
Dec 11, 2020 6.655 6.667 6.633 6.640 91,218 -0.01(-0.22%)
Dec 10, 2020 6.699 6.704 6.618 6.655 164,869 -0.03(-0.41%)
Dec 09, 2020 6.689 6.719 6.653 6.682 95,341 +0.02(+0.33%)
Dec 08, 2020 6.660 6.689 6.609 6.660 185,518 +0.01(+0.22%)
Dec 07, 2020 6.595 6.697 6.590 6.646 205,998 +0.02(+0.33%)
Dec 04, 2020 6.624 6.704 6.573 6.624 206,533 +0.03(+0.44%)
Dec 03, 2020 6.551 6.631 6.529 6.595 115,550 +0.07(+1.12%)
Dec 02, 2020 6.449 6.558 6.449 6.522 149,950 +0.09(+1.36%)
Dec 01, 2020 6.449 6.460 6.413 6.434 185,009 +0.01(+0.11%)
Nov 30, 2020 6.434 6.464 6.362 6.427 167,999 +0.04(+0.68%)
Nov 27, 2020 6.347 6.405 6.347 6.383 33,484 +0.03(+0.46%)
Nov 25, 2020 6.383 6.383 6.296 6.354 87,691 +0.00(+0.00%)
Nov 24, 2020 6.230 6.405 6.223 6.354 138,941 +0.14(+2.23%)
Nov 23, 2020 6.187 6.245 6.172 6.216 88,031 +0.05(+0.83%)
Nov 20, 2020 6.194 6.194 6.150 6.165 77,261 -0.03(-0.47%)
Nov 19, 2020 6.165 6.194 6.157 6.194 114,621 +0.02(+0.35%)
Nov 18, 2020 6.172 6.201 6.157 6.172 88,554 -0.01(-0.24%)
Nov 17, 2020 6.179 6.216 6.165 6.187 60,106 +0.01(+0.12%)
Nov 16, 2020 6.187 6.208 6.157 6.179 129,088 +0.01(+0.15%)
Nov 13, 2020 6.156 6.177 6.076 6.170 102,559 +0.04(+0.71%)
Nov 12, 2020 6.170 6.235 6.069 6.127 126,099 -0.04(-0.59%)
Nov 11, 2020 6.047 6.196 6.026 6.163 174,751 +0.16(+2.65%)
Nov 10, 2020 5.932 6.018 5.932 6.004 63,823 +0.07(+1.22%)
Nov 09, 2020 5.975 5.997 5.917 5.932 73,285 +0.04(+0.74%)
Nov 06, 2020 5.823 5.888 5.816 5.888 120,552 +0.09(+1.49%)
Nov 05, 2020 5.715 5.827 5.715 5.802 67,531 +0.10(+1.77%)
Nov 04, 2020 5.708 5.733 5.661 5.701 83,751 +0.04(+0.77%)
Nov 03, 2020 5.628 5.679 5.599 5.657 82,025 +0.04(+0.77%)
Nov 02, 2020 5.599 5.636 5.563 5.614 74,307 +0.04(+0.65%)
Oct 30, 2020 5.628 5.628 5.549 5.578 131,486 -0.03(-0.52%)
Oct 29, 2020 5.592 5.628 5.556 5.607 88,317 +0.03(+0.52%)
Oct 28, 2020 5.657 5.657 5.513 5.578 96,619 -0.11(-1.91%)
Oct 27, 2020 5.679 5.728 5.650 5.686 87,777 -0.01(-0.13%)
Oct 26, 2020 5.795 5.802 5.693 5.693 78,882 -0.11(-1.87%)
Oct 23, 2020 5.787 5.809 5.747 5.802 51,348 +0.04(+0.75%)
Oct 22, 2020 5.787 5.796 5.751 5.758 39,580 -0.01(-0.13%)
Oct 21, 2020 5.744 5.802 5.737 5.766 87,849 +0.01(+0.13%)
Oct 20, 2020 5.737 5.780 5.708 5.758 74,249 +0.06(+1.01%)
Oct 19, 2020 5.773 5.804 5.701 5.701 79,986 -0.07(-1.25%)
Oct 16, 2020 5.831 5.845 5.773 5.773 98,545 -0.08(-1.36%)
Oct 15, 2020 5.874 5.903 5.838 5.852 86,922 -0.05(-0.77%)
Oct 14, 2020 5.876 5.912 5.869 5.897 125,257 +0.02(+0.37%)
Oct 13, 2020 5.897 5.923 5.876 5.876 115,505 -0.02(-0.36%)
Oct 12, 2020 5.948 5.991 5.883 5.897 177,463 -0.06(-0.96%)
Oct 09, 2020 5.948 5.976 5.933 5.955 159,367 +0.01(+0.24%)
Oct 08, 2020 5.940 5.998 5.905 5.940 100,204 +0.01(+0.24%)
Oct 07, 2020 5.919 5.940 5.897 5.926 60,897 +0.03(+0.49%)
Oct 06, 2020 5.876 5.933 5.862 5.897 126,158 +0.02(+0.37%)
Oct 05, 2020 5.840 5.878 5.811 5.876 82,476 +0.04(+0.74%)
Oct 02, 2020 5.768 5.833 5.754 5.833 155,599 +0.04(+0.74%)
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.