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 (%)
May 31, 2022 6.331 6.334 6.206 6.206 175,076 -0.11(-1.72%)
May 27, 2022 6.189 6.331 6.160 6.314 261,643 +0.20(+3.27%)
May 26, 2022 6.014 6.123 5.994 6.114 167,199 +0.12(+2.09%)
May 25, 2022 5.914 6.002 5.914 5.989 215,793 +0.06(+0.98%)
May 24, 2022 5.939 5.939 5.898 5.931 132,884 +0.01(+0.14%)
May 23, 2022 5.923 5.939 5.898 5.923 81,381 +0.02(+0.42%)
May 20, 2022 5.898 5.948 5.873 5.898 97,802 +0.00(+0.00%)
May 19, 2022 5.889 5.939 5.877 5.898 43,038 +0.01(+0.14%)
May 18, 2022 5.873 5.902 5.864 5.889 81,873 -0.03(-0.56%)
May 17, 2022 5.914 5.939 5.888 5.923 126,109 +0.02(+0.32%)
May 16, 2022 5.904 5.937 5.887 5.904 107,222 -0.02(-0.28%)
May 13, 2022 5.953 5.978 5.904 5.920 159,174 +0.02(+0.28%)
May 12, 2022 5.970 5.978 5.879 5.904 159,201 -0.07(-1.24%)
May 11, 2022 5.995 6.086 5.978 5.978 114,395 -0.06(-0.96%)
May 10, 2022 6.069 6.110 5.978 6.036 176,771 -0.01(-0.14%)
May 09, 2022 6.110 6.160 6.028 6.044 87,225 -0.12(-2.01%)
May 06, 2022 6.193 6.242 6.152 6.168 135,374 -0.02(-0.40%)
May 05, 2022 6.292 6.306 6.193 6.193 95,845 -0.16(-2.47%)
May 04, 2022 6.201 6.350 6.193 6.350 164,324 +0.09(+1.45%)
May 03, 2022 6.234 6.300 6.230 6.259 71,177 -0.01(-0.13%)
May 02, 2022 6.308 6.333 6.251 6.267 130,708 -0.05(-0.76%)
Apr 29, 2022 6.383 6.383 6.300 6.315 97,587 -0.08(-1.19%)
Apr 28, 2022 6.383 6.408 6.342 6.391 90,331 +0.03(+0.52%)
Apr 27, 2022 6.416 6.465 6.350 6.358 87,975 -0.03(-0.52%)
Apr 26, 2022 6.416 6.457 6.383 6.391 52,462 -0.06(-0.90%)
Apr 25, 2022 6.391 6.457 6.379 6.449 56,019 +0.02(+0.39%)
Apr 22, 2022 6.449 6.498 6.408 6.424 123,349 -0.07(-1.14%)
Apr 21, 2022 6.515 6.538 6.461 6.498 53,998 +0.00(+0.00%)
Apr 20, 2022 6.457 6.515 6.449 6.498 100,422 +0.04(+0.64%)
Apr 19, 2022 6.408 6.474 6.383 6.457 80,612 +0.05(+0.77%)
Apr 18, 2022 6.457 6.465 6.375 6.408 77,746 -0.01(-0.23%)
Apr 14, 2022 6.520 6.545 6.389 6.422 88,265 -0.09(-1.38%)
Apr 13, 2022 6.479 6.537 6.479 6.512 60,623 +0.03(+0.51%)
Apr 12, 2022 6.471 6.553 6.471 6.479 74,510 +0.02(+0.25%)
Apr 11, 2022 6.488 6.537 6.422 6.463 157,947 -0.02(-0.25%)
Apr 08, 2022 6.520 6.569 6.479 6.479 93,269 -0.08(-1.25%)
Apr 07, 2022 6.569 6.602 6.537 6.561 68,094 -0.02(-0.37%)
Apr 06, 2022 6.643 6.733 6.569 6.586 62,500 -0.10(-1.47%)
Apr 05, 2022 6.766 6.782 6.660 6.684 69,837 -0.09(-1.33%)
Apr 04, 2022 6.733 6.774 6.725 6.774 86,965 +0.06(+0.85%)
Apr 01, 2022 6.651 6.733 6.651 6.717 151,179 +0.07(+0.99%)
Mar 31, 2022 6.610 6.660 6.594 6.651 304,158 +0.07(+1.12%)
Mar 30, 2022 6.578 6.594 6.553 6.578 77,453 -0.01(-0.12%)
Mar 29, 2022 6.520 6.586 6.471 6.586 116,500 +0.11(+1.77%)
Mar 28, 2022 6.496 6.496 6.430 6.471 110,862 +0.00(+0.00%)
Mar 25, 2022 6.528 6.528 6.455 6.471 167,026 -0.05(-0.75%)
Mar 24, 2022 6.512 6.537 6.496 6.520 106,688 +0.02(+0.38%)
Mar 23, 2022 6.504 6.537 6.488 6.496 106,179 -0.04(-0.63%)
Mar 22, 2022 6.569 6.610 6.520 6.537 117,580 -0.02(-0.25%)
Mar 21, 2022 6.635 6.635 6.537 6.553 91,449 -0.08(-1.23%)
Mar 18, 2022 6.569 6.643 6.569 6.635 100,135 +0.02(+0.25%)
Mar 17, 2022 6.455 6.619 6.455 6.619 62,814 +0.12(+1.89%)
Mar 16, 2022 6.430 6.528 6.430 6.496 149,367 +0.08(+1.18%)
Mar 15, 2022 6.298 6.452 6.266 6.420 126,879 +0.07(+1.15%)
Mar 14, 2022 6.639 6.639 6.339 6.347 158,984 -0.29(-4.41%)
Mar 11, 2022 6.704 6.751 6.623 6.639 76,590 -0.03(-0.43%)
Mar 10, 2022 6.737 6.737 6.664 6.668 53,261 -0.08(-1.14%)
Mar 09, 2022 6.729 6.753 6.721 6.745 43,981 +0.04(+0.61%)
Mar 08, 2022 6.729 6.737 6.672 6.704 127,922 -0.01(-0.12%)
Mar 07, 2022 6.826 6.843 6.696 6.713 67,491 -0.13(-1.84%)
Mar 04, 2022 6.883 6.891 6.826 6.838 59,753 -0.05(-0.77%)
Mar 03, 2022 6.826 6.903 6.826 6.891 184,293 +0.07(+0.95%)
Mar 02, 2022 6.818 6.867 6.802 6.826 71,783 +0.02(+0.36%)
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.