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 (%)
Feb 28, 2022 6.729 6.786 6.713 6.778 125,363 +0.05(+0.72%)
Feb 25, 2022 6.647 6.761 6.701 6.729 117,457 +0.07(+1.10%)
Feb 24, 2022 6.566 6.656 6.509 6.656 241,961 +0.01(+0.11%)
Feb 23, 2022 6.647 6.680 6.624 6.648 171,491 +0.00(+0.01%)
Feb 22, 2022 6.778 6.826 6.623 6.647 250,887 -0.17(-2.50%)
Feb 18, 2022 6.818 0 -0.04(-0.59%)
Feb 17, 2022 6.875 6.899 6.818 6.859 67,797 -0.05(-0.79%)
Feb 16, 2022 6.881 6.930 6.857 6.914 91,538 +0.03(+0.47%)
Feb 15, 2022 6.881 6.906 6.841 6.881 95,896 +0.05(+0.71%)
Feb 14, 2022 6.978 7.002 6.809 6.833 111,891 -0.13(-1.85%)
Feb 11, 2022 7.083 7.099 6.954 6.962 109,689 -0.11(-1.60%)
Feb 10, 2022 7.131 7.144 7.059 7.075 78,621 -0.08(-1.12%)
Feb 09, 2022 7.123 7.180 7.119 7.155 55,303 +0.08(+1.13%)
Feb 08, 2022 7.091 7.115 7.075 7.075 37,922 -0.02(-0.34%)
Feb 07, 2022 7.075 7.140 7.075 7.099 78,021 +0.02(+0.34%)
Feb 04, 2022 7.107 7.148 7.051 7.075 71,735 -0.04(-0.57%)
Feb 03, 2022 7.083 7.115 143,694 -0.10(-1.45%)
Feb 02, 2022 7.220 7.236 7.180 7.220 119,944 +0.02(+0.34%)
Feb 01, 2022 7.140 7.204 7.107 7.196 127,161 +0.06(+0.79%)
Jan 31, 2022 7.220 7.131 7.140 148,034 -0.09(-1.23%)
Jan 28, 2022 7.261 7.293 7.172 7.228 135,972 -0.05(-0.67%)
Jan 27, 2022 7.059 7.325 7.059 7.277 327,085 +0.23(+3.32%)
Jan 26, 2022 7.075 7.140 7.002 7.043 90,086 +0.01(+0.11%)
Jan 25, 2022 6.930 7.083 6.930 7.035 116,597 +0.02(+0.23%)
Jan 24, 2022 7.123 7.152 6.833 7.019 232,855 -0.19(-2.58%)
Jan 21, 2022 7.309 7.373 7.204 7.204 120,279 -0.11(-1.54%)
Jan 20, 2022 7.390 7.438 7.317 7.317 156,203 -0.07(-0.98%)
Jan 19, 2022 7.406 7.454 7.382 7.390 101,562 -0.01(-0.11%)
Jan 18, 2022 7.486 7.486 7.390 7.398 107,802 -0.10(-1.37%)
Jan 14, 2022 7.501 0 -0.06(-0.74%)
Jan 13, 2022 7.629 7.636 7.549 7.557 95,184 -0.03(-0.42%)
Jan 12, 2022 7.597 7.629 7.573 7.589 84,806 +0.02(+0.21%)
Jan 11, 2022 7.557 7.573 7.525 7.573 100,444 +0.03(+0.43%)
Jan 10, 2022 7.557 7.557 7.484 7.541 125,995 +0.00(+0.00%)
Jan 07, 2022 7.581 7.613 7.533 7.541 112,907 -0.03(-0.42%)
Jan 06, 2022 7.629 7.629 7.553 7.573 124,040 -0.01(-0.11%)
Jan 05, 2022 7.677 7.693 7.581 7.581 101,531 -0.09(-1.15%)
Jan 04, 2022 7.693 7.709 7.645 7.669 94,181 +0.01(+0.10%)
Jan 03, 2022 7.781 7.845 7.621 7.661 148,908 -0.11(-1.44%)
Dec 31, 2021 7.797 7.877 7.741 7.773 160,420 +0.00(+0.00%)
Dec 30, 2021 7.773 7.813 7.685 7.773 344,160 -0.06(-0.72%)
Dec 29, 2021 7.653 7.829 7.633 7.829 278,556 +0.18(+2.30%)
Dec 28, 2021 7.565 7.653 7.501 7.653 336,499 +0.10(+1.38%)
Dec 27, 2021 7.533 7.573 7.511 7.549 94,827 +0.01(+0.11%)
Dec 23, 2021 7.493 7.597 7.493 7.541 96,396 +0.09(+1.18%)
Dec 22, 2021 7.436 7.493 7.420 7.452 112,667 +0.03(+0.43%)
Dec 21, 2021 7.348 7.444 7.285 7.420 169,062 +0.14(+1.98%)
Dec 20, 2021 7.252 7.364 7.252 7.276 232,161 -0.10(-1.30%)
Dec 17, 2021 7.404 7.404 7.348 7.372 96,085 -0.04(-0.54%)
Dec 16, 2021 7.452 7.476 7.404 7.412 94,571 -0.04(-0.54%)
Dec 15, 2021 7.396 7.452 7.367 7.452 87,899 +0.04(+0.54%)
Dec 14, 2021 7.348 7.412 7.348 7.412 77,892 -0.01(-0.11%)
Dec 13, 2021 7.501 7.501 7.388 7.420 158,509 -0.02(-0.32%)
Dec 10, 2021 7.533 7.533 7.372 7.444 251,846 -0.01(-0.19%)
Dec 09, 2021 7.482 7.519 7.450 7.458 68,800 -0.03(-0.43%)
Dec 08, 2021 7.506 7.554 7.450 7.490 158,289 +0.04(+0.53%)
Dec 07, 2021 7.291 7.458 7.291 7.450 173,838 +0.19(+2.63%)
Dec 06, 2021 7.244 7.307 7.244 7.259 88,782 +0.06(+0.77%)
Dec 03, 2021 7.371 7.458 7.204 7.204 156,237 -0.17(-2.27%)
Dec 02, 2021 7.458 7.494 7.092 7.371 340,942 -0.26(-3.44%)
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.