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 28, 2021 7.699 7.714 7.630 7.706 118,110 +0.05(+0.70%)
May 27, 2021 7.638 7.653 7.599 7.653 53,581 +0.04(+0.50%)
May 26, 2021 7.577 7.622 7.554 7.615 99,844 +0.04(+0.50%)
May 25, 2021 7.561 7.577 7.523 7.577 84,796 +0.07(+0.91%)
May 24, 2021 7.554 7.577 7.500 7.508 123,887 +0.00(+0.00%)
May 21, 2021 7.546 7.546 7.493 7.508 65,176 +0.02(+0.31%)
May 20, 2021 7.462 7.500 7.439 7.485 85,367 +0.06(+0.82%)
May 19, 2021 7.439 7.477 7.371 7.424 99,937 -0.02(-0.31%)
May 18, 2021 7.516 7.531 7.432 7.447 319,186 -0.09(-1.19%)
May 17, 2021 7.537 7.567 7.518 7.537 84,627 +0.03(+0.40%)
May 14, 2021 7.537 7.582 7.506 7.506 98,428 +0.03(+0.41%)
May 13, 2021 7.377 7.499 7.362 7.476 157,337 +0.14(+1.86%)
May 12, 2021 7.559 7.567 7.332 7.340 199,168 -0.23(-3.00%)
May 11, 2021 7.521 7.582 7.506 7.567 128,767 -0.01(-0.10%)
May 10, 2021 7.537 7.582 7.537 7.574 96,028 +0.04(+0.50%)
May 07, 2021 7.537 7.559 7.506 7.537 64,737 +0.00(+0.00%)
May 06, 2021 7.521 7.552 7.476 7.537 114,430 +0.01(+0.10%)
May 05, 2021 7.544 7.544 7.514 7.529 72,570 -0.01(-0.10%)
May 04, 2021 7.521 7.537 7.464 7.537 67,247 +0.02(+0.25%)
May 03, 2021 7.499 7.529 7.483 7.518 91,112 +0.06(+0.76%)
Apr 30, 2021 7.453 7.476 7.423 7.461 66,011 +0.02(+0.31%)
Apr 29, 2021 7.453 7.453 7.400 7.438 149,437 +0.02(+0.20%)
Apr 28, 2021 7.423 7.423 7.393 7.423 81,830 +0.01(+0.10%)
Apr 27, 2021 7.430 7.430 7.385 7.415 89,745 -0.02(-0.20%)
Apr 26, 2021 7.438 7.438 7.404 7.430 79,928 -0.01(-0.10%)
Apr 23, 2021 7.408 7.438 7.385 7.438 107,599 +0.05(+0.72%)
Apr 22, 2021 7.377 7.393 7.362 7.385 166,868 +0.03(+0.41%)
Apr 21, 2021 7.294 7.385 7.294 7.355 88,377 +0.05(+0.73%)
Apr 20, 2021 7.264 7.302 7.234 7.302 96,028 +0.04(+0.52%)
Apr 19, 2021 7.226 7.294 7.218 7.264 106,908 +0.03(+0.42%)
Apr 16, 2021 7.355 7.355 7.234 7.234 182,456 -0.13(-1.72%)
Apr 15, 2021 7.368 7.375 7.315 7.360 140,071 -0.01(-0.10%)
Apr 14, 2021 7.368 7.375 7.323 7.368 123,489 +0.03(+0.41%)
Apr 13, 2021 7.270 7.338 7.259 7.338 106,449 +0.09(+1.24%)
Apr 12, 2021 7.263 7.293 7.240 7.248 159,051 +0.00(+0.00%)
Apr 09, 2021 7.233 7.255 7.215 7.248 159,610 +0.04(+0.52%)
Apr 08, 2021 7.127 7.210 7.124 7.210 109,708 +0.11(+1.48%)
Apr 07, 2021 7.037 7.120 7.022 7.105 194,797 +0.09(+1.29%)
Apr 06, 2021 7.045 7.045 7.007 7.015 89,215 +0.01(+0.11%)
Apr 05, 2021 7.030 7.050 6.992 7.007 164,547 -0.02(-0.21%)
Apr 01, 2021 7.045 7.047 7.007 7.022 94,569 -0.02(-0.32%)
Mar 31, 2021 6.992 7.067 6.992 7.045 117,998 +0.07(+0.97%)
Mar 30, 2021 7.000 7.030 6.969 6.977 111,212 -0.01(-0.11%)
Mar 29, 2021 7.000 7.022 6.985 6.985 56,420 +0.00(+0.05%)
Mar 26, 2021 6.985 7.015 6.977 6.981 91,243 -0.00(-0.05%)
Mar 25, 2021 6.939 7.000 6.932 6.985 74,406 +0.02(+0.32%)
Mar 24, 2021 6.977 7.000 6.947 6.962 121,946 +0.02(+0.32%)
Mar 23, 2021 6.939 7.000 6.939 6.939 127,861 +0.00(+0.00%)
Mar 22, 2021 6.985 7.007 6.924 6.939 205,817 -0.05(-0.75%)
Mar 19, 2021 6.992 7.037 6.966 6.992 102,017 +0.00(+0.00%)
Mar 18, 2021 7.045 7.067 6.969 6.992 110,613 -0.08(-1.06%)
Mar 17, 2021 7.105 7.120 7.067 7.067 91,023 -0.07(-1.03%)
Mar 16, 2021 7.178 7.178 7.118 7.141 138,722 -0.01(-0.21%)
Mar 15, 2021 7.155 7.178 7.096 7.155 139,072 +0.04(+0.52%)
Mar 12, 2021 7.111 7.123 7.088 7.118 146,756 +0.03(+0.37%)
Mar 11, 2021 7.021 7.118 7.021 7.092 91,125 +0.07(+1.01%)
Mar 10, 2021 7.021 7.029 6.976 7.021 81,652 +0.01(+0.21%)
Mar 09, 2021 7.014 7.029 6.976 7.006 54,331 +0.04(+0.64%)
Mar 08, 2021 6.924 6.976 6.917 6.961 82,324 +0.07(+0.97%)
Mar 05, 2021 6.917 6.946 6.861 6.894 95,291 +0.02(+0.33%)
Mar 04, 2021 6.999 7.021 6.827 6.872 133,609 -0.10(-1.39%)
Mar 03, 2021 6.984 7.036 6.961 6.969 88,017 +0.01(+0.11%)
Mar 02, 2021 6.924 6.998 6.919 6.961 66,203 +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.