Pioneer High Income Trust (NY: PHT )

9.050 USD -0.210 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.300 9.400 9.300 9.370 88,715 +0.09(+0.97%)
Mar 30, 2021 9.310 9.350 9.270 9.280 83,613 -0.01(-0.11%)
Mar 29, 2021 9.310 9.340 9.290 9.290 42,419 +0.00(+0.05%)
Mar 26, 2021 9.290 9.330 9.280 9.285 68,600 -0.00(-0.05%)
Mar 25, 2021 9.230 9.310 9.220 9.290 55,941 +0.03(+0.32%)
Mar 24, 2021 9.280 9.310 9.240 9.260 91,683 +0.03(+0.33%)
Mar 23, 2021 9.230 9.310 9.230 9.230 96,130 +0.00(+0.00%)
Mar 22, 2021 9.290 9.320 9.210 9.230 154,740 -0.07(-0.75%)
Mar 19, 2021 9.300 9.360 9.265 9.300 76,700 +0.00(+0.00%)
Mar 18, 2021 9.370 9.400 9.270 9.300 83,163 -0.10(-1.06%)
Mar 17, 2021 9.450 9.470 9.400 9.400 68,434 -0.17(-1.78%)
Mar 16, 2021 9.620 9.620 9.540 9.570 103,506 -0.02(-0.21%)
Mar 15, 2021 9.590 9.620 9.510 9.590 103,767 +0.05(+0.52%)
Mar 12, 2021 9.530 9.546 9.500 9.540 109,500 +0.03(+0.37%)
Mar 11, 2021 9.410 9.540 9.410 9.505 67,992 +0.10(+1.01%)
Mar 10, 2021 9.410 9.420 9.350 9.410 60,924 +0.02(+0.21%)
Mar 09, 2021 9.400 9.420 9.350 9.390 40,539 +0.06(+0.64%)
Mar 08, 2021 9.280 9.350 9.270 9.330 61,425 +0.09(+0.97%)
Mar 05, 2021 9.270 9.310 9.195 9.240 71,100 +0.03(+0.33%)
Mar 04, 2021 9.380 9.410 9.150 9.210 99,691 -0.13(-1.39%)
Mar 03, 2021 9.360 9.430 9.330 9.340 65,673 +0.01(+0.11%)
Mar 02, 2021 9.280 9.379 9.274 9.330 49,397 +0.05(+0.54%)
Mar 01, 2021 9.230 9.320 9.230 9.280 89,278 +0.09(+0.98%)
Feb 26, 2021 9.100 9.220 9.100 9.190 160,800 +0.09(+0.99%)
Feb 25, 2021 9.220 9.240 9.070 9.100 72,396 -0.14(-1.52%)
Feb 24, 2021 9.200 9.240 9.170 9.240 144,699 +0.04(+0.43%)
Feb 23, 2021 9.140 9.210 9.110 9.200 51,994 +0.02(+0.22%)
Feb 22, 2021 9.210 9.230 9.170 9.180 70,885 -0.03(-0.33%)
Feb 19, 2021 9.250 9.285 9.150 9.210 114,500 -0.08(-0.86%)
Feb 18, 2021 9.320 9.320 9.220 9.290 64,921 -0.01(-0.11%)
Feb 17, 2021 9.350 9.350 9.260 9.300 82,802 -0.11(-1.17%)
Feb 16, 2021 9.450 9.500 9.370 9.410 110,760 -0.05(-0.53%)
Feb 12, 2021 9.390 9.500 9.390 9.460 85,200 +0.07(+0.75%)
Feb 11, 2021 9.330 9.440 9.330 9.390 111,323 +0.02(+0.21%)
Feb 10, 2021 9.380 9.450 9.360 9.370 102,785 -0.02(-0.21%)
Feb 09, 2021 9.330 9.390 9.306 9.390 88,677 +0.08(+0.86%)
Feb 08, 2021 9.200 9.330 9.180 9.310 114,020 +0.15(+1.64%)
Feb 05, 2021 9.140 9.160 9.051 9.160 115,800 +0.05(+0.55%)
Feb 04, 2021 9.180 9.180 9.080 9.110 122,237 -0.03(-0.33%)
Feb 03, 2021 9.180 9.210 9.120 9.140 117,647 +0.03(+0.33%)
Feb 02, 2021 9.100 9.110 9.080 9.110 72,394 +0.07(+0.77%)
Feb 01, 2021 9.040 9.090 9.000 9.040 99,074 +0.01(+0.11%)
Jan 29, 2021 9.020 9.080 9.000 9.030 73,500 -0.08(-0.88%)
Jan 28, 2021 9.010 9.160 8.990 9.110 80,853 +0.08(+0.89%)
Jan 27, 2021 9.040 9.080 8.990 9.030 99,508 -0.07(-0.77%)
Jan 26, 2021 9.140 9.160 9.050 9.100 62,153 -0.05(-0.55%)
Jan 25, 2021 9.150 9.175 9.100 9.150 65,640 +0.00(+0.00%)
Jan 22, 2021 9.120 9.280 9.100 9.150 97,900 +0.03(+0.33%)
Jan 21, 2021 9.060 9.140 9.060 9.120 79,028 +0.03(+0.33%)
Jan 20, 2021 9.080 9.110 9.060 9.090 53,425 +0.04(+0.44%)
Jan 19, 2021 9.010 9.090 8.990 9.050 52,530 +0.01(+0.11%)
Jan 15, 2021 9.100 9.110 9.030 9.040 51,400 -0.05(-0.55%)
Jan 14, 2021 8.980 9.100 8.980 9.090 63,403 +0.12(+1.34%)
Jan 13, 2021 8.940 8.970 8.920 8.970 38,785 +0.04(+0.45%)
Jan 12, 2021 8.960 8.960 8.885 8.930 64,516 -0.02(-0.22%)
Jan 11, 2021 8.850 9.000 8.841 8.950 131,023 -0.01(-0.11%)
Jan 08, 2021 9.000 9.000 8.890 8.960 103,500 +0.05(+0.56%)
Jan 07, 2021 8.930 8.960 8.890 8.910 66,203 +0.01(+0.11%)
Jan 06, 2021 8.900 8.940 8.869 8.900 53,989 -0.01(-0.11%)
Jan 05, 2021 8.800 8.920 8.779 8.910 78,491 +0.11(+1.25%)
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.