Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.161 8.176 8.078 8.108 204,484 -0.02(-0.18%)
Aug 30, 2021 8.108 8.123 8.078 8.123 103,564 +0.06(+0.74%)
Aug 27, 2021 8.025 8.131 8.003 8.063 104,623 +0.09(+1.13%)
Aug 26, 2021 8.108 8.108 7.973 7.973 157,049 -0.14(-1.67%)
Aug 25, 2021 8.033 8.160 8.018 8.108 82,186 +0.11(+1.31%)
Aug 24, 2021 7.973 8.048 7.958 8.003 251,414 +0.03(+0.41%)
Aug 23, 2021 7.875 7.973 7.875 7.970 94,104 +0.11(+1.40%)
Aug 20, 2021 7.890 7.950 7.853 7.860 75,228 +0.01(+0.10%)
Aug 19, 2021 7.830 7.950 7.800 7.853 189,636 +0.00(+0.00%)
Aug 18, 2021 7.838 7.868 7.778 7.853 150,991 -0.04(-0.54%)
Aug 17, 2021 7.888 7.954 7.851 7.896 181,322 -0.01(-0.09%)
Aug 16, 2021 7.903 7.958 7.851 7.903 186,485 +0.00(+0.00%)
Aug 13, 2021 7.888 7.918 7.866 7.903 154,392 +0.04(+0.57%)
Aug 12, 2021 7.806 7.933 7.761 7.858 228,463 +0.07(+0.86%)
Aug 11, 2021 7.687 7.799 7.676 7.791 193,304 +0.13(+1.75%)
Aug 10, 2021 7.657 7.709 7.642 7.657 162,821 +0.01(+0.20%)
Aug 09, 2021 7.694 7.702 7.612 7.642 168,858 -0.01(-0.19%)
Aug 06, 2021 7.709 7.739 7.642 7.657 253,532 -0.03(-0.39%)
Aug 05, 2021 7.597 7.687 7.545 7.687 313,157 +0.13(+1.68%)
Aug 04, 2021 7.515 7.560 7.493 7.560 383,345 +0.08(+1.10%)
Aug 03, 2021 7.441 7.478 7.403 7.478 284,892 +0.09(+1.21%)
Aug 02, 2021 7.284 7.418 7.269 7.389 288,986 +0.11(+1.54%)
Jul 30, 2021 7.307 7.314 7.247 7.277 115,346 -0.01(-0.10%)
Jul 29, 2021 7.269 7.307 7.254 7.284 62,851 +0.04(+0.51%)
Jul 28, 2021 7.277 7.306 7.239 7.247 99,201 -0.01(-0.10%)
Jul 27, 2021 7.344 7.366 7.225 7.254 89,317 -0.09(-1.22%)
Jul 26, 2021 7.374 7.381 7.325 7.344 79,634 -0.03(-0.40%)
Jul 23, 2021 7.351 7.374 7.299 7.374 73,841 +0.04(+0.61%)
Jul 22, 2021 7.359 7.362 7.321 7.329 158,795 +0.01(+0.10%)
Jul 21, 2021 7.262 7.321 7.247 7.321 122,685 +0.07(+0.92%)
Jul 20, 2021 7.202 7.277 7.184 7.254 99,550 +0.11(+1.60%)
Jul 19, 2021 7.259 7.296 7.133 7.140 241,278 -0.17(-2.33%)
Jul 16, 2021 7.310 7.325 7.290 7.310 103,987 +0.01(+0.10%)
Jul 15, 2021 7.347 7.381 7.281 7.303 148,828 -0.04(-0.50%)
Jul 14, 2021 7.384 7.384 7.325 7.340 99,641 -0.03(-0.40%)
Jul 13, 2021 7.377 7.384 7.362 7.370 121,871 +0.01(+0.10%)
Jul 12, 2021 7.347 7.377 7.347 7.362 83,830 +0.02(+0.30%)
Jul 09, 2021 7.318 7.384 7.296 7.340 112,892 +0.07(+0.92%)
Jul 08, 2021 7.295 7.325 7.236 7.273 128,673 -0.01(-0.10%)
Jul 07, 2021 7.340 7.354 7.281 7.281 117,548 -0.06(-0.81%)
Jul 06, 2021 7.333 7.355 7.266 7.340 94,039 +0.04(+0.51%)
Jul 02, 2021 7.318 7.318 7.273 7.303 86,742 +0.02(+0.30%)
Jul 01, 2021 7.236 7.281 7.214 7.281 86,811 +0.10(+1.34%)
Jun 30, 2021 7.266 7.282 7.185 7.185 163,239 -0.07(-1.02%)
Jun 29, 2021 7.207 7.259 7.206 7.259 89,555 +0.07(+1.03%)
Jun 28, 2021 7.148 7.222 7.148 7.185 55,136 +0.03(+0.41%)
Jun 25, 2021 7.207 7.222 7.155 7.155 98,577 -0.05(-0.72%)
Jun 24, 2021 7.222 7.222 7.180 7.207 117,530 +0.04(+0.52%)
Jun 23, 2021 7.155 7.192 7.155 7.170 87,060 +0.00(+0.00%)
Jun 22, 2021 7.148 7.177 7.125 7.170 87,541 +0.02(+0.31%)
Jun 21, 2021 7.044 7.162 7.044 7.148 169,450 +0.12(+1.68%)
Jun 18, 2021 7.170 7.192 7.022 7.029 355,961 -0.14(-1.96%)
Jun 17, 2021 7.318 7.318 7.162 7.170 238,768 -0.16(-2.12%)
Jun 16, 2021 7.377 7.377 7.325 7.325 130,464 -0.06(-0.77%)
Jun 15, 2021 7.309 7.390 7.287 7.382 180,688 +0.05(+0.70%)
Jun 14, 2021 7.323 7.331 7.272 7.331 124,333 +0.04(+0.60%)
Jun 11, 2021 7.338 7.338 7.265 7.287 84,213 -0.01(-0.20%)
Jun 10, 2021 7.316 7.360 7.257 7.301 163,261 -0.01(-0.10%)
Jun 09, 2021 7.316 7.316 7.279 7.309 86,048 +0.02(+0.30%)
Jun 08, 2021 7.301 7.315 7.272 7.287 108,775 +0.00(+0.00%)
Jun 07, 2021 7.390 7.390 7.287 7.287 124,393 -0.10(-1.39%)
Jun 04, 2021 7.404 7.404 7.360 7.390 88,077 +0.03(+0.40%)
Jun 03, 2021 7.272 7.375 7.265 7.360 106,764 +0.04(+0.50%)
Jun 02, 2021 7.397 7.412 7.294 7.323 133,934 -0.07(-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.