Pioneer High Income Trust (NY: PHT )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.585 8.604 8.489 8.489 138,161 -0.09(-1.02%)
Jun 29, 2021 8.515 8.576 8.514 8.576 75,797 +0.09(+1.03%)
Jun 28, 2021 8.445 8.532 8.445 8.489 46,666 +0.03(+0.41%)
Jun 25, 2021 8.515 8.532 8.454 8.454 83,433 -0.06(-0.72%)
Jun 24, 2021 8.532 8.532 8.483 8.515 99,475 +0.04(+0.52%)
Jun 23, 2021 8.454 8.498 8.454 8.471 73,685 +0.00(+0.00%)
Jun 22, 2021 8.445 8.480 8.419 8.471 74,092 +0.03(+0.31%)
Jun 21, 2021 8.323 8.462 8.323 8.445 143,419 +0.14(+1.68%)
Jun 18, 2021 8.471 8.498 8.296 8.305 301,277 -0.17(-1.96%)
Jun 17, 2021 8.646 8.646 8.463 8.471 202,087 -0.18(-2.12%)
Jun 16, 2021 8.716 8.716 8.655 8.655 110,421 -0.07(-0.78%)
Jun 15, 2021 8.636 8.731 8.610 8.723 152,922 +0.06(+0.70%)
Jun 14, 2021 8.653 8.662 8.592 8.662 105,227 +0.05(+0.60%)
Jun 11, 2021 8.671 8.671 8.584 8.610 71,272 -0.02(-0.20%)
Jun 10, 2021 8.645 8.697 8.575 8.627 138,173 -0.01(-0.10%)
Jun 09, 2021 8.645 8.645 8.601 8.636 72,825 +0.03(+0.30%)
Jun 08, 2021 8.627 8.643 8.592 8.610 92,060 +0.00(+0.00%)
Jun 07, 2021 8.731 8.731 8.610 8.610 105,277 -0.12(-1.39%)
Jun 04, 2021 8.749 8.749 8.697 8.731 74,542 +0.03(+0.40%)
Jun 03, 2021 8.592 8.714 8.584 8.697 90,358 +0.04(+0.50%)
Jun 02, 2021 8.740 8.757 8.618 8.653 113,353 -0.09(-0.99%)
Jun 01, 2021 8.792 8.814 8.705 8.740 131,393 -0.03(-0.30%)
May 28, 2021 8.757 8.775 8.679 8.766 103,831 +0.06(+0.70%)
May 27, 2021 8.688 8.705 8.645 8.705 47,104 +0.04(+0.50%)
May 26, 2021 8.618 8.671 8.592 8.662 87,774 +0.04(+0.50%)
May 25, 2021 8.601 8.618 8.558 8.618 74,545 +0.08(+0.91%)
May 24, 2021 8.592 8.618 8.532 8.540 108,910 +0.00(+0.00%)
May 21, 2021 8.584 8.584 8.523 8.540 57,297 +0.03(+0.31%)
May 20, 2021 8.488 8.532 8.462 8.514 75,047 +0.07(+0.82%)
May 19, 2021 8.462 8.506 8.384 8.445 87,855 -0.03(-0.31%)
May 18, 2021 8.549 8.566 8.454 8.471 280,600 -0.10(-1.19%)
May 17, 2021 8.573 8.607 8.551 8.573 74,396 +0.03(+0.40%)
May 14, 2021 8.573 8.625 8.538 8.538 86,529 +0.03(+0.41%)
May 13, 2021 8.392 8.530 8.375 8.504 138,317 +0.16(+1.86%)
May 12, 2021 8.599 8.607 8.340 8.349 175,091 -0.26(-3.00%)
May 11, 2021 8.556 8.625 8.538 8.607 113,201 -0.01(-0.10%)
May 10, 2021 8.573 8.625 8.573 8.616 84,419 +0.04(+0.50%)
May 07, 2021 8.573 8.599 8.538 8.573 56,911 +0.00(+0.00%)
May 06, 2021 8.556 8.590 8.504 8.573 100,596 +0.01(+0.10%)
May 05, 2021 8.582 8.582 8.547 8.564 63,797 -0.01(-0.10%)
May 04, 2021 8.556 8.573 8.491 8.573 59,118 +0.02(+0.25%)
May 03, 2021 8.530 8.564 8.512 8.551 80,097 +0.06(+0.76%)
Apr 30, 2021 8.478 8.504 8.444 8.487 58,031 +0.03(+0.31%)
Apr 29, 2021 8.478 8.478 8.418 8.461 131,372 +0.02(+0.20%)
Apr 28, 2021 8.444 8.444 8.409 8.444 71,938 +0.01(+0.10%)
Apr 27, 2021 8.452 8.452 8.401 8.435 78,896 -0.02(-0.20%)
Apr 26, 2021 8.461 8.461 8.422 8.452 70,265 -0.01(-0.10%)
Apr 23, 2021 8.426 8.461 8.401 8.461 94,591 +0.06(+0.72%)
Apr 22, 2021 8.392 8.409 8.375 8.401 146,696 +0.03(+0.41%)
Apr 21, 2021 8.297 8.401 8.297 8.366 77,694 +0.06(+0.73%)
Apr 20, 2021 8.263 8.306 8.228 8.306 84,419 +0.04(+0.52%)
Apr 19, 2021 8.220 8.297 8.211 8.263 93,984 +0.03(+0.42%)
Apr 16, 2021 8.366 8.366 8.228 8.228 160,399 -0.14(-1.72%)
Apr 15, 2021 8.381 8.390 8.321 8.373 123,138 -0.01(-0.10%)
Apr 14, 2021 8.381 8.390 8.330 8.381 108,560 +0.03(+0.41%)
Apr 13, 2021 8.270 8.347 8.257 8.347 93,580 +0.10(+1.24%)
Apr 12, 2021 8.261 8.296 8.236 8.244 139,824 +0.00(+0.00%)
Apr 09, 2021 8.227 8.253 8.207 8.244 140,315 +0.04(+0.52%)
Apr 08, 2021 8.107 8.202 8.103 8.202 96,445 +0.12(+1.48%)
Apr 07, 2021 8.005 8.099 7.988 8.082 171,248 +0.10(+1.29%)
Apr 06, 2021 8.013 8.013 7.971 7.979 78,430 +0.01(+0.11%)
Apr 05, 2021 7.996 8.019 7.954 7.971 144,655 -0.02(-0.21%)
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.