Pioneer High Income Trust (NY: PHT )

8.020 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.160 6.197 6.151 6.188 186,938 +0.05(+0.74%)
Jul 28, 2023 6.133 6.160 6.115 6.142 79,680 +0.04(+0.59%)
Jul 27, 2023 6.133 6.160 6.093 6.106 170,323 -0.01(-0.15%)
Jul 26, 2023 6.088 6.133 6.088 6.115 116,184 +0.00(+0.00%)
Jul 25, 2023 6.115 6.147 6.115 6.115 84,594 -0.02(-0.30%)
Jul 24, 2023 6.133 6.151 6.124 6.133 146,335 +0.01(+0.15%)
Jul 21, 2023 6.133 6.142 6.115 6.124 77,359 +0.00(+0.00%)
Jul 20, 2023 6.097 6.149 6.097 6.124 72,344 -0.03(-0.52%)
Jul 19, 2023 6.174 6.183 6.138 6.156 100,006 +0.00(+0.00%)
Jul 18, 2023 6.147 6.165 6.129 6.156 144,604 +0.03(+0.44%)
Jul 17, 2023 6.111 6.138 6.111 6.129 69,106 +0.03(+0.44%)
Jul 14, 2023 6.138 6.147 6.102 6.102 87,271 -0.05(-0.88%)
Jul 13, 2023 6.156 6.178 6.129 6.156 80,249 +0.02(+0.29%)
Jul 12, 2023 6.111 6.147 6.101 6.138 55,543 +0.06(+1.04%)
Jul 11, 2023 6.066 6.084 6.057 6.075 56,124 +0.02(+0.30%)
Jul 10, 2023 6.048 6.071 6.048 6.057 52,076 +0.01(+0.15%)
Jul 07, 2023 6.030 6.084 6.021 6.048 75,109 +0.02(+0.30%)
Jul 06, 2023 6.057 6.057 5.994 6.030 122,791 -0.04(-0.74%)
Jul 05, 2023 6.093 6.102 6.066 6.075 172,310 -0.02(-0.29%)
Jul 03, 2023 6.057 6.102 6.048 6.093 86,821 +0.05(+0.89%)
Jun 30, 2023 6.084 6.084 6.039 6.039 128,092 +0.00(+0.00%)
Jun 29, 2023 6.048 6.066 6.021 6.039 102,699 -0.03(-0.44%)
Jun 28, 2023 6.048 6.066 6.021 6.066 66,179 +0.04(+0.60%)
Jun 27, 2023 6.021 6.039 6.012 6.030 88,021 +0.02(+0.30%)
Jun 26, 2023 6.003 6.039 5.985 6.012 118,926 +0.03(+0.45%)
Jun 23, 2023 6.012 6.018 5.976 5.985 269,833 -0.04(-0.60%)
Jun 22, 2023 6.048 6.048 6.012 6.021 89,353 -0.03(-0.45%)
Jun 21, 2023 6.039 6.075 6.039 6.048 56,664 -0.02(-0.30%)
Jun 20, 2023 6.066 6.069 6.048 6.066 44,202 +0.00(+0.00%)
Jun 16, 2023 6.120 6.129 6.066 6.066 70,369 -0.03(-0.44%)
Jun 15, 2023 6.075 6.120 6.075 6.093 69,775 +0.21(+3.58%)
May 08, 2023 5.887 5.896 5.860 5.882 89,433 -0.00(-0.08%)
May 05, 2023 5.869 5.893 5.850 5.887 97,101 +0.05(+0.91%)
May 04, 2023 5.834 5.860 5.817 5.834 88,891 -0.03(-0.45%)
May 03, 2023 5.843 5.887 5.843 5.860 130,461 +0.01(+0.15%)
May 02, 2023 5.940 5.940 5.843 5.851 125,086 -0.07(-1.19%)
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.