Pioneer High Income Trust (NY: PHT )

10.14 USD -0.04 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.880 9.985 9.760 9.760 150,767 -0.08(-0.81%)
Sep 29, 2021 9.700 9.937 9.680 9.840 80,123 +0.13(+1.34%)
Sep 28, 2021 9.750 9.850 9.710 9.710 105,510 -0.09(-0.92%)
Sep 27, 2021 9.840 9.950 9.780 9.800 108,069 -0.08(-0.81%)
Sep 24, 2021 9.990 10.14 9.810 9.880 142,800 -0.18(-1.79%)
Sep 23, 2021 10.17 10.25 9.990 10.06 143,038 -0.02(-0.20%)
Sep 22, 2021 10.06 10.18 10.05 10.08 88,592 +0.12(+1.20%)
Sep 21, 2021 9.830 10.09 9.720 9.960 139,666 +0.17(+1.74%)
Sep 20, 2021 10.14 10.16 9.740 9.790 341,881 -0.46(-4.49%)
Sep 17, 2021 10.65 10.65 10.14 10.25 178,773 -0.40(-3.76%)
Sep 16, 2021 10.95 10.96 10.64 10.65 268,139 -0.31(-2.83%)
Sep 15, 2021 11.04 11.08 10.90 10.96 133,570 -0.19(-1.70%)
Sep 14, 2021 11.11 11.22 11.00 11.15 79,680 +0.03(+0.27%)
Sep 13, 2021 11.03 11.18 10.97 11.12 165,631 +0.15(+1.37%)
Sep 10, 2021 10.88 10.98 10.82 10.97 106,913 +0.12(+1.11%)
Sep 09, 2021 10.75 10.86 10.75 10.85 69,988 +0.13(+1.21%)
Sep 08, 2021 10.58 10.74 10.50 10.72 65,857 +0.18(+1.71%)
Sep 07, 2021 10.58 10.62 10.42 10.54 124,453 -0.02(-0.19%)
Sep 03, 2021 10.73 10.79 10.56 10.56 91,034 -0.18(-1.68%)
Sep 02, 2021 10.83 10.84 10.72 10.74 123,245 -0.10(-0.92%)
Sep 01, 2021 10.84 10.86 10.78 10.84 65,173 +0.04(+0.37%)
Aug 31, 2021 10.87 10.89 10.76 10.80 153,515 -0.02(-0.18%)
Aug 30, 2021 10.80 10.82 10.76 10.82 77,750 +0.08(+0.74%)
Aug 27, 2021 10.69 10.83 10.66 10.74 78,545 +0.12(+1.13%)
Aug 26, 2021 10.80 10.80 10.62 10.62 117,903 -0.18(-1.67%)
Aug 25, 2021 10.70 10.87 10.68 10.80 61,701 +0.14(+1.31%)
Aug 24, 2021 10.62 10.72 10.60 10.66 188,747 +0.04(+0.41%)
Aug 23, 2021 10.49 10.62 10.49 10.62 70,648 +0.15(+1.40%)
Aug 20, 2021 10.51 10.59 10.46 10.47 56,477 +0.01(+0.10%)
Aug 19, 2021 10.43 10.59 10.39 10.46 142,368 +0.00(+0.00%)
Aug 18, 2021 10.44 10.48 10.36 10.46 113,355 -0.13(-1.23%)
Aug 17, 2021 10.58 10.67 10.53 10.59 135,188 -0.01(-0.09%)
Aug 16, 2021 10.60 10.67 10.53 10.60 139,037 +0.00(+0.00%)
Aug 13, 2021 10.58 10.62 10.55 10.60 115,110 +0.06(+0.57%)
Aug 12, 2021 10.47 10.64 10.41 10.54 170,334 +0.09(+0.86%)
Aug 11, 2021 10.31 10.46 10.29 10.45 144,121 +0.18(+1.75%)
Aug 10, 2021 10.27 10.34 10.25 10.27 121,394 +0.02(+0.20%)
Aug 09, 2021 10.32 10.33 10.21 10.25 125,895 -0.02(-0.19%)
Aug 06, 2021 10.34 10.38 10.25 10.27 189,025 -0.04(-0.39%)
Aug 05, 2021 10.19 10.31 10.12 10.31 233,479 +0.17(+1.68%)
Aug 04, 2021 10.08 10.14 10.05 10.14 285,809 +0.11(+1.10%)
Aug 03, 2021 9.980 10.03 9.930 10.03 212,406 +0.12(+1.21%)
Aug 02, 2021 9.770 9.950 9.750 9.910 215,458 +0.15(+1.54%)
Jul 30, 2021 9.800 9.810 9.720 9.760 85,998 -0.01(-0.10%)
Jul 29, 2021 9.750 9.800 9.730 9.770 46,860 +0.05(+0.51%)
Jul 28, 2021 9.760 9.799 9.710 9.720 73,961 -0.01(-0.10%)
Jul 27, 2021 9.850 9.880 9.690 9.730 66,592 -0.12(-1.22%)
Jul 26, 2021 9.890 9.900 9.825 9.850 59,373 -0.04(-0.40%)
Jul 23, 2021 9.860 9.890 9.790 9.890 55,054 +0.06(+0.61%)
Jul 22, 2021 9.870 9.875 9.820 9.830 118,392 +0.01(+0.10%)
Jul 21, 2021 9.740 9.820 9.720 9.820 91,470 +0.09(+0.92%)
Jul 20, 2021 9.660 9.760 9.635 9.730 74,221 +0.08(+0.83%)
Jul 19, 2021 9.810 9.860 9.640 9.650 178,528 -0.23(-2.33%)
Jul 16, 2021 9.880 9.900 9.852 9.880 76,943 +0.01(+0.10%)
Jul 15, 2021 9.930 9.975 9.840 9.870 110,122 -0.05(-0.50%)
Jul 14, 2021 9.980 9.980 9.900 9.920 73,727 -0.04(-0.40%)
Jul 13, 2021 9.970 9.980 9.950 9.960 90,176 +0.01(+0.10%)
Jul 12, 2021 9.930 9.970 9.930 9.950 62,028 +0.03(+0.30%)
Jul 09, 2021 9.890 9.979 9.860 9.920 83,532 +0.09(+0.92%)
Jul 08, 2021 9.859 9.900 9.780 9.830 95,209 -0.01(-0.10%)
Jul 07, 2021 9.920 9.940 9.840 9.840 86,977 -0.08(-0.81%)
Jul 06, 2021 9.910 9.940 9.820 9.920 69,582 +0.05(+0.51%)
Jul 02, 2021 9.890 9.890 9.830 9.870 64,183 +0.03(+0.30%)
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.