Pioneer High Income Trust (NY: PHT )

8.030 +0.010 (+0.12%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.410 7.425 7.344 7.418 122,708 +0.05(+0.70%)
May 27, 2021 7.351 7.366 7.315 7.366 55,667 +0.04(+0.50%)
May 26, 2021 7.293 7.337 7.271 7.329 103,731 +0.04(+0.50%)
May 25, 2021 7.278 7.293 7.241 7.293 88,098 +0.07(+0.91%)
May 24, 2021 7.271 7.293 7.219 7.227 128,710 +0.00(+0.00%)
May 21, 2021 7.263 7.263 7.212 7.227 67,714 +0.02(+0.31%)
May 20, 2021 7.183 7.219 7.160 7.205 88,690 +0.06(+0.82%)
May 19, 2021 7.160 7.197 7.094 7.146 103,827 -0.02(-0.31%)
May 18, 2021 7.234 7.249 7.153 7.168 331,612 -0.09(-1.18%)
May 17, 2021 7.254 7.283 7.236 7.254 87,926 +0.03(+0.40%)
May 14, 2021 7.254 7.297 7.225 7.225 102,266 +0.03(+0.41%)
May 13, 2021 7.101 7.217 7.086 7.195 163,471 +0.13(+1.86%)
May 12, 2021 7.276 7.283 7.057 7.064 206,932 -0.22(-3.00%)
May 11, 2021 7.239 7.297 7.225 7.283 133,787 -0.01(-0.10%)
May 10, 2021 7.254 7.297 7.254 7.290 99,772 +0.04(+0.50%)
May 07, 2021 7.254 7.276 7.225 7.254 67,261 +0.00(+0.00%)
May 06, 2021 7.239 7.268 7.195 7.254 118,891 +0.01(+0.10%)
May 05, 2021 7.261 7.261 7.232 7.246 75,399 -0.01(-0.10%)
May 04, 2021 7.239 7.254 7.184 7.254 69,869 +0.02(+0.25%)
May 03, 2021 7.217 7.246 7.202 7.236 94,664 +0.05(+0.76%)
Apr 30, 2021 7.174 7.195 7.144 7.181 68,585 +0.02(+0.31%)
Apr 29, 2021 7.174 7.174 7.123 7.159 155,263 +0.01(+0.20%)
Apr 28, 2021 7.144 7.144 7.115 7.144 85,021 +0.01(+0.10%)
Apr 27, 2021 7.152 7.152 7.108 7.137 93,244 -0.01(-0.20%)
Apr 26, 2021 7.159 7.159 7.126 7.152 83,044 -0.01(-0.10%)
Apr 23, 2021 7.130 7.159 7.108 7.159 111,793 +0.05(+0.72%)
Apr 22, 2021 7.101 7.115 7.086 7.108 173,373 +0.03(+0.41%)
Apr 21, 2021 7.020 7.108 7.020 7.079 91,823 +0.05(+0.73%)
Apr 20, 2021 6.991 7.028 6.962 7.028 99,772 +0.04(+0.52%)
Apr 19, 2021 6.955 7.020 6.948 6.991 111,076 +0.03(+0.42%)
Apr 16, 2021 7.079 7.079 6.962 6.962 189,569 -0.12(-1.72%)
Apr 15, 2021 7.091 7.098 7.040 7.084 145,539 -0.01(-0.10%)
Apr 14, 2021 7.091 7.098 7.048 7.091 128,309 +0.03(+0.41%)
Apr 13, 2021 6.997 7.062 6.986 7.062 110,605 +0.09(+1.24%)
Apr 12, 2021 6.990 7.019 6.968 6.975 165,260 +0.00(+0.00%)
Apr 09, 2021 6.961 6.983 6.944 6.975 165,841 +0.04(+0.52%)
Apr 08, 2021 6.860 6.939 6.856 6.939 113,990 +0.10(+1.48%)
Apr 07, 2021 6.773 6.852 6.758 6.838 202,402 +0.09(+1.29%)
Apr 06, 2021 6.780 6.780 6.744 6.751 92,698 +0.01(+0.11%)
Apr 05, 2021 6.766 6.785 6.729 6.744 170,971 -0.01(-0.21%)
Apr 01, 2021 6.780 6.782 6.744 6.758 98,260 -0.02(-0.32%)
Mar 31, 2021 6.729 6.802 6.729 6.780 122,605 +0.07(+0.97%)
Mar 30, 2021 6.737 6.766 6.708 6.715 115,553 -0.01(-0.11%)
Mar 29, 2021 6.737 6.758 6.722 6.722 58,623 +0.00(+0.05%)
Mar 26, 2021 6.722 6.751 6.715 6.718 94,805 -0.00(-0.05%)
Mar 25, 2021 6.679 6.737 6.671 6.722 77,311 +0.02(+0.32%)
Mar 24, 2021 6.715 6.737 6.686 6.700 126,706 +0.02(+0.33%)
Mar 23, 2021 6.679 6.737 6.679 6.679 132,852 +0.00(+0.00%)
Mar 22, 2021 6.722 6.744 6.664 6.679 213,852 -0.05(-0.75%)
Mar 19, 2021 6.729 6.773 6.704 6.729 106,000 +0.00(+0.00%)
Mar 18, 2021 6.780 6.802 6.708 6.729 114,932 -0.07(-1.06%)
Mar 17, 2021 6.838 6.852 6.802 6.802 94,576 -0.07(-1.02%)
Mar 16, 2021 6.908 6.908 6.850 6.872 144,145 -0.01(-0.21%)
Mar 15, 2021 6.886 6.908 6.829 6.886 144,509 +0.04(+0.52%)
Mar 12, 2021 6.843 6.855 6.822 6.850 152,493 +0.03(+0.37%)
Mar 11, 2021 6.757 6.850 6.757 6.825 94,687 +0.07(+1.01%)
Mar 10, 2021 6.757 6.764 6.714 6.757 84,844 +0.01(+0.21%)
Mar 09, 2021 6.750 6.764 6.714 6.743 56,455 +0.04(+0.64%)
Mar 08, 2021 6.664 6.714 6.656 6.700 85,542 +0.06(+0.97%)
Mar 05, 2021 6.656 6.685 6.603 6.635 99,016 +0.02(+0.33%)
Mar 04, 2021 6.735 6.757 6.570 6.613 138,833 -0.09(-1.39%)
Mar 03, 2021 6.721 6.771 6.700 6.707 91,458 +0.01(+0.11%)
Mar 02, 2021 6.664 6.735 6.659 6.700 68,791 +0.04(+0.54%)
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.