Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.412 7.426 7.346 7.419 122,684 +0.05(+0.70%)
May 27, 2021 7.353 7.368 7.316 7.368 55,657 +0.04(+0.50%)
May 26, 2021 7.294 7.338 7.272 7.331 103,711 +0.04(+0.50%)
May 25, 2021 7.279 7.294 7.243 7.294 88,081 +0.07(+0.91%)
May 24, 2021 7.272 7.294 7.221 7.228 128,685 +0.00(+0.00%)
May 21, 2021 7.265 7.265 7.213 7.228 67,701 +0.02(+0.31%)
May 20, 2021 7.184 7.221 7.162 7.206 88,673 +0.06(+0.82%)
May 19, 2021 7.162 7.199 7.096 7.147 103,807 -0.02(-0.31%)
May 18, 2021 7.235 7.250 7.155 7.169 331,548 -0.09(-1.18%)
May 17, 2021 7.255 7.284 7.237 7.255 87,909 +0.03(+0.40%)
May 14, 2021 7.255 7.299 7.226 7.226 102,246 +0.03(+0.41%)
May 13, 2021 7.102 7.219 7.087 7.197 163,439 +0.13(+1.86%)
May 12, 2021 7.277 7.284 7.058 7.066 206,892 -0.22(-3.00%)
May 11, 2021 7.241 7.299 7.226 7.284 133,761 -0.01(-0.10%)
May 10, 2021 7.255 7.299 7.255 7.292 99,752 +0.04(+0.50%)
May 07, 2021 7.255 7.277 7.226 7.255 67,248 +0.00(+0.00%)
May 06, 2021 7.241 7.270 7.197 7.255 118,868 +0.01(+0.10%)
May 05, 2021 7.262 7.262 7.233 7.248 75,385 -0.01(-0.10%)
May 04, 2021 7.241 7.255 7.186 7.255 69,855 +0.02(+0.25%)
May 03, 2021 7.219 7.248 7.203 7.237 94,645 +0.05(+0.76%)
Apr 30, 2021 7.175 7.197 7.146 7.182 68,571 +0.02(+0.31%)
Apr 29, 2021 7.175 7.175 7.124 7.160 155,233 +0.01(+0.20%)
Apr 28, 2021 7.146 7.146 7.117 7.146 85,004 +0.01(+0.10%)
Apr 27, 2021 7.153 7.153 7.109 7.138 93,226 -0.01(-0.20%)
Apr 26, 2021 7.160 7.160 7.128 7.153 83,028 -0.01(-0.10%)
Apr 23, 2021 7.131 7.160 7.109 7.160 111,772 +0.05(+0.72%)
Apr 22, 2021 7.102 7.117 7.087 7.109 173,340 +0.03(+0.41%)
Apr 21, 2021 7.022 7.109 7.022 7.080 91,805 +0.05(+0.73%)
Apr 20, 2021 6.993 7.029 6.964 7.029 99,752 +0.04(+0.52%)
Apr 19, 2021 6.956 7.022 6.949 6.993 111,055 +0.03(+0.42%)
Apr 16, 2021 7.080 7.080 6.963 6.963 189,532 -0.12(-1.72%)
Apr 15, 2021 7.093 7.100 7.042 7.085 145,511 -0.01(-0.10%)
Apr 14, 2021 7.093 7.100 7.049 7.093 128,285 +0.03(+0.41%)
Apr 13, 2021 6.998 7.064 6.988 7.064 110,583 +0.09(+1.24%)
Apr 12, 2021 6.991 7.020 6.969 6.977 165,228 +0.00(+0.00%)
Apr 09, 2021 6.962 6.984 6.946 6.977 165,809 +0.04(+0.52%)
Apr 08, 2021 6.861 6.941 6.857 6.941 113,968 +0.10(+1.48%)
Apr 07, 2021 6.774 6.854 6.760 6.839 202,362 +0.09(+1.29%)
Apr 06, 2021 6.781 6.781 6.745 6.752 92,680 +0.01(+0.11%)
Apr 05, 2021 6.767 6.786 6.731 6.745 170,938 -0.01(-0.21%)
Apr 01, 2021 6.781 6.783 6.745 6.760 98,241 -0.02(-0.32%)
Mar 31, 2021 6.731 6.803 6.731 6.781 122,581 +0.07(+0.97%)
Mar 30, 2021 6.738 6.767 6.709 6.716 115,531 -0.01(-0.11%)
Mar 29, 2021 6.738 6.760 6.723 6.723 58,612 +0.00(+0.05%)
Mar 26, 2021 6.723 6.752 6.716 6.720 94,787 -0.00(-0.05%)
Mar 25, 2021 6.680 6.738 6.673 6.723 77,296 +0.02(+0.32%)
Mar 24, 2021 6.716 6.738 6.687 6.702 126,682 +0.02(+0.33%)
Mar 23, 2021 6.680 6.738 6.680 6.680 132,826 +0.00(+0.00%)
Mar 22, 2021 6.723 6.745 6.665 6.680 213,810 -0.05(-0.75%)
Mar 19, 2021 6.731 6.774 6.705 6.731 105,979 +0.00(+0.00%)
Mar 18, 2021 6.781 6.803 6.709 6.731 114,909 -0.07(-1.06%)
Mar 17, 2021 6.839 6.854 6.803 6.803 94,558 -0.07(-1.02%)
Mar 16, 2021 6.909 6.909 6.852 6.873 144,117 -0.01(-0.21%)
Mar 15, 2021 6.888 6.909 6.830 6.888 144,481 +0.04(+0.52%)
Mar 12, 2021 6.844 6.856 6.823 6.852 152,463 +0.03(+0.37%)
Mar 11, 2021 6.758 6.852 6.758 6.827 94,669 +0.07(+1.01%)
Mar 10, 2021 6.758 6.765 6.715 6.758 84,828 +0.01(+0.21%)
Mar 09, 2021 6.751 6.765 6.715 6.744 56,445 +0.04(+0.64%)
Mar 08, 2021 6.665 6.715 6.658 6.701 85,525 +0.06(+0.97%)
Mar 05, 2021 6.658 6.686 6.604 6.636 98,997 +0.02(+0.33%)
Mar 04, 2021 6.737 6.758 6.572 6.615 138,806 -0.09(-1.39%)
Mar 03, 2021 6.722 6.773 6.701 6.708 91,440 +0.01(+0.11%)
Mar 02, 2021 6.665 6.736 6.660 6.701 68,778 +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.