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 (%)
Sep 30, 2022 5.565 5.609 5.531 5.574 93,390 +0.03(+0.47%)
Sep 29, 2022 5.591 5.591 5.540 5.548 93,501 -0.10(-1.83%)
Sep 28, 2022 5.557 5.660 5.535 5.652 109,381 +0.13(+2.34%)
Sep 27, 2022 5.574 5.634 5.496 5.522 285,348 -0.03(-0.62%)
Sep 26, 2022 5.609 5.660 5.540 5.557 142,201 -0.09(-1.53%)
Sep 23, 2022 5.790 5.794 5.617 5.643 470,923 -0.18(-3.11%)
Sep 22, 2022 5.850 5.859 5.807 5.824 60,629 -0.04(-0.74%)
Sep 21, 2022 5.893 5.918 5.859 5.867 69,496 +0.01(+0.15%)
Sep 20, 2022 5.859 5.904 5.859 5.859 42,059 -0.05(-0.88%)
Sep 19, 2022 5.919 5.971 5.911 5.911 79,526 -0.08(-1.40%)
Sep 16, 2022 5.892 5.999 5.866 5.995 112,550 +0.05(+0.86%)
Sep 15, 2022 6.029 6.029 5.943 5.943 89,567 -0.12(-1.97%)
Sep 14, 2022 6.055 6.080 6.029 6.063 46,234 +0.03(+0.57%)
Sep 13, 2022 6.037 6.072 6.029 6.029 105,788 -0.09(-1.40%)
Sep 12, 2022 6.140 6.149 6.103 6.114 62,921 +0.01(+0.14%)
Sep 09, 2022 6.097 6.136 6.080 6.106 66,094 +0.01(+0.14%)
Sep 08, 2022 6.020 6.106 6.012 6.097 44,204 +0.02(+0.28%)
Sep 07, 2022 5.995 6.089 5.986 6.080 88,556 +0.09(+1.57%)
Sep 06, 2022 6.029 6.042 5.986 5.986 109,332 -0.05(-0.85%)
Sep 02, 2022 6.072 6.114 6.029 6.037 107,817 -0.02(-0.28%)
Sep 01, 2022 6.080 6.089 6.003 6.055 100,357 -0.06(-0.98%)
Aug 31, 2022 6.123 6.157 6.097 6.114 68,999 +0.02(+0.28%)
Aug 30, 2022 6.166 6.174 6.097 6.097 66,000 -0.08(-1.31%)
Aug 29, 2022 6.166 6.191 6.157 6.179 43,646 +0.00(+0.07%)
Aug 26, 2022 6.226 6.226 6.157 6.174 53,487 -0.04(-0.69%)
Aug 25, 2022 6.234 6.277 6.217 6.217 75,734 -0.01(-0.14%)
Aug 24, 2022 6.208 6.268 6.195 6.226 33,268 +0.01(+0.14%)
Aug 23, 2022 6.200 6.234 6.199 6.217 63,254 +0.03(+0.41%)
Aug 22, 2022 6.149 6.191 6.140 6.191 105,484 -0.03(-0.41%)
Aug 19, 2022 6.277 6.277 6.200 6.217 88,255 -0.07(-1.09%)
Aug 18, 2022 6.320 6.337 6.285 6.285 97,810 -0.03(-0.54%)
Aug 17, 2022 6.320 6.405 6.277 6.320 512,329 -0.01(-0.10%)
Aug 16, 2022 6.360 6.385 6.326 6.326 107,512 -0.03(-0.40%)
Aug 15, 2022 6.335 6.385 6.335 6.351 129,953 -0.02(-0.27%)
Aug 12, 2022 6.326 6.377 6.318 6.368 144,768 +0.04(+0.67%)
Aug 11, 2022 6.360 6.385 6.301 6.326 139,727 -0.02(-0.27%)
Aug 10, 2022 6.267 6.351 6.253 6.343 225,563 +0.13(+2.05%)
Aug 09, 2022 6.207 6.233 6.182 6.216 93,802 +0.02(+0.27%)
Aug 08, 2022 6.207 6.267 6.190 6.199 92,001 +0.01(+0.14%)
Aug 05, 2022 6.190 6.233 6.165 6.190 175,685 -0.03(-0.54%)
Aug 04, 2022 6.216 6.275 6.199 6.224 128,113 +0.01(+0.14%)
Aug 03, 2022 6.148 6.224 6.139 6.216 104,347 +0.08(+1.38%)
Aug 02, 2022 6.097 6.156 6.080 6.131 171,132 -0.01(-0.14%)
Aug 01, 2022 6.080 6.139 6.063 6.139 165,078 +0.04(+0.70%)
Jul 29, 2022 6.038 6.106 6.029 6.097 174,852 +0.07(+1.13%)
Jul 28, 2022 5.970 6.067 5.953 6.029 223,904 +0.07(+1.14%)
Jul 27, 2022 5.927 5.987 5.911 5.961 124,896 +0.06(+1.01%)
Jul 26, 2022 5.919 5.944 5.894 5.902 142,760 -0.06(-1.00%)
Jul 25, 2022 5.953 5.978 5.936 5.961 103,897 +0.02(+0.29%)
Jul 22, 2022 5.953 5.995 5.894 5.944 237,165 -0.02(-0.28%)
Jul 21, 2022 5.885 5.961 5.860 5.961 173,230 +0.08(+1.44%)
Jul 20, 2022 5.877 5.919 5.851 5.877 256,589 -0.01(-0.25%)
Jul 19, 2022 5.849 5.891 5.807 5.891 202,028 +0.08(+1.30%)
Jul 18, 2022 5.917 5.917 5.782 5.816 100,747 -0.04(-0.72%)
Jul 15, 2022 5.849 5.858 5.833 5.858 81,341 +0.04(+0.72%)
Jul 14, 2022 5.841 5.841 5.799 5.816 77,662 -0.06(-1.00%)
Jul 13, 2022 5.824 5.875 5.807 5.875 168,470 -0.02(-0.29%)
Jul 12, 2022 5.824 5.908 5.824 5.891 101,760 +0.08(+1.45%)
Jul 11, 2022 5.858 5.858 5.799 5.807 78,593 -0.05(-0.86%)
Jul 08, 2022 5.883 5.942 5.816 5.858 164,548 -0.04(-0.71%)
Jul 07, 2022 5.866 5.917 5.866 5.900 126,023 +0.05(+0.86%)
Jul 06, 2022 5.883 5.900 5.849 5.849 112,573 -0.06(-1.00%)
Jul 05, 2022 5.967 5.992 5.849 5.908 140,418 -0.06(-0.99%)
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.