Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.677 6.721 6.662 6.684 99,291 -0.06(-0.88%)
Jan 28, 2021 6.670 6.781 6.655 6.744 109,224 +0.06(+0.89%)
Jan 27, 2021 6.692 6.721 6.655 6.684 134,426 -0.05(-0.77%)
Jan 26, 2021 6.766 6.781 6.699 6.736 83,962 -0.04(-0.55%)
Jan 25, 2021 6.773 6.792 6.736 6.773 88,673 +0.00(+0.00%)
Jan 22, 2021 6.751 6.869 6.736 6.773 132,253 +0.02(+0.33%)
Jan 21, 2021 6.707 6.766 6.707 6.751 106,759 +0.02(+0.33%)
Jan 20, 2021 6.721 6.744 6.707 6.729 72,172 +0.03(+0.44%)
Jan 19, 2021 6.670 6.729 6.655 6.699 70,963 +0.01(+0.11%)
Jan 15, 2021 6.736 6.744 6.684 6.692 69,436 -0.04(-0.55%)
Jan 14, 2021 6.647 6.736 6.647 6.729 85,651 +0.09(+1.34%)
Jan 13, 2021 6.618 6.640 6.603 6.640 52,394 +0.03(+0.45%)
Jan 12, 2021 6.633 6.633 6.577 6.610 87,155 -0.01(-0.22%)
Jan 11, 2021 6.551 6.662 6.544 6.625 176,999 -0.01(-0.11%)
Jan 08, 2021 6.662 6.662 6.581 6.633 139,818 +0.04(+0.56%)
Jan 07, 2021 6.610 6.633 6.581 6.596 89,434 +0.01(+0.11%)
Jan 06, 2021 6.588 6.618 6.565 6.588 72,934 -0.01(-0.11%)
Jan 05, 2021 6.514 6.603 6.499 6.596 106,034 +0.08(+1.25%)
Jan 04, 2021 6.677 6.677 6.507 6.514 191,453 -0.09(-1.35%)
Dec 31, 2020 6.603 6.603 6.603 54,014 -0.08(-1.22%)
Dec 30, 2020 6.647 6.684 6.640 6.684 54,014 +0.03(+0.44%)
Dec 29, 2020 6.677 6.684 6.640 6.655 226,795 -0.04(-0.64%)
Dec 28, 2020 6.727 6.739 6.675 6.697 86,644 -0.01(-0.22%)
Dec 24, 2020 6.639 6.719 6.639 6.712 106,759 +0.09(+1.33%)
Dec 23, 2020 6.609 6.661 6.587 6.624 102,929 +0.03(+0.45%)
Dec 22, 2020 6.580 6.609 6.558 6.595 124,771 +0.04(+0.56%)
Dec 21, 2020 6.543 6.580 6.506 6.558 120,460 +0.01(+0.11%)
Dec 18, 2020 6.587 6.639 6.536 6.550 106,079 -0.01(-0.22%)
Dec 17, 2020 6.609 6.628 6.521 6.565 132,458 -0.01(-0.22%)
Dec 16, 2020 6.639 6.655 6.565 6.580 106,821 -0.06(-0.88%)
Dec 15, 2020 6.609 6.668 6.609 6.639 134,358 +0.03(+0.44%)
Dec 14, 2020 6.646 6.668 6.587 6.609 149,202 -0.03(-0.44%)
Dec 11, 2020 6.653 6.666 6.631 6.639 91,236 -0.01(-0.22%)
Dec 10, 2020 6.697 6.702 6.617 6.653 164,901 -0.03(-0.41%)
Dec 09, 2020 6.688 6.717 6.652 6.681 95,360 +0.02(+0.33%)
Dec 08, 2020 6.659 6.688 6.608 6.659 185,554 +0.01(+0.22%)
Dec 07, 2020 6.593 6.695 6.589 6.644 206,038 +0.02(+0.33%)
Dec 04, 2020 6.623 6.703 6.572 6.623 206,573 +0.03(+0.44%)
Dec 03, 2020 6.550 6.630 6.528 6.593 115,572 +0.07(+1.12%)
Dec 02, 2020 6.448 6.557 6.448 6.521 149,979 +0.09(+1.36%)
Dec 01, 2020 6.448 6.459 6.411 6.433 185,044 +0.01(+0.11%)
Nov 30, 2020 6.433 6.462 6.360 6.426 168,031 +0.04(+0.68%)
Nov 27, 2020 6.346 6.404 6.346 6.382 33,491 +0.03(+0.46%)
Nov 25, 2020 6.382 6.382 6.295 6.353 87,708 +0.00(+0.00%)
Nov 24, 2020 6.229 6.404 6.222 6.353 138,968 +0.14(+2.23%)
Nov 23, 2020 6.185 6.244 6.171 6.215 88,048 +0.05(+0.83%)
Nov 20, 2020 6.193 6.193 6.149 6.164 77,276 -0.03(-0.47%)
Nov 19, 2020 6.164 6.193 6.156 6.193 114,643 +0.02(+0.35%)
Nov 18, 2020 6.171 6.200 6.156 6.171 88,571 -0.01(-0.24%)
Nov 17, 2020 6.178 6.214 6.164 6.185 60,117 +0.01(+0.12%)
Nov 16, 2020 6.185 6.207 6.156 6.178 129,113 +0.01(+0.15%)
Nov 13, 2020 6.155 6.176 6.075 6.169 102,579 +0.04(+0.71%)
Nov 12, 2020 6.169 6.234 6.068 6.126 126,124 -0.04(-0.59%)
Nov 11, 2020 6.046 6.194 6.025 6.162 174,785 +0.16(+2.65%)
Nov 10, 2020 5.931 6.017 5.931 6.003 63,835 +0.07(+1.22%)
Nov 09, 2020 5.974 5.996 5.916 5.931 73,299 +0.04(+0.74%)
Nov 06, 2020 5.822 5.887 5.815 5.887 120,575 +0.09(+1.49%)
Nov 05, 2020 5.714 5.826 5.714 5.801 67,544 +0.10(+1.77%)
Nov 04, 2020 5.707 5.732 5.660 5.699 83,767 +0.04(+0.77%)
Nov 03, 2020 5.627 5.678 5.598 5.656 82,041 +0.04(+0.77%)
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.