Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.691 5.715 5.642 5.715 136,809 +0.01(+0.14%)
Jun 29, 2022 5.707 5.731 5.683 5.707 43,294 +0.00(+0.00%)
Jun 28, 2022 5.796 5.812 5.699 5.707 121,813 -0.05(-0.84%)
Jun 27, 2022 5.715 5.772 5.683 5.756 291,102 +0.06(+0.99%)
Jun 24, 2022 5.683 5.731 5.659 5.699 134,618 +0.04(+0.72%)
Jun 23, 2022 5.626 5.667 5.588 5.659 96,245 +0.02(+0.43%)
Jun 22, 2022 5.537 5.634 5.537 5.634 97,713 +0.06(+1.02%)
Jun 21, 2022 5.586 5.634 5.561 5.578 152,819 +0.02(+0.29%)
Jun 17, 2022 5.513 5.610 5.513 5.561 72,425 +0.00(+0.00%)
Jun 16, 2022 5.651 5.656 5.537 5.561 155,833 -0.11(-1.86%)
Jun 15, 2022 5.667 5.731 5.667 5.667 90,871 +0.00(+0.04%)
Jun 14, 2022 5.640 5.712 5.632 5.664 95,883 +0.03(+0.57%)
Jun 13, 2022 5.704 5.728 5.616 5.632 169,716 -0.18(-3.04%)
Jun 10, 2022 5.857 5.881 5.809 5.809 200,067 -0.07(-1.23%)
Jun 09, 2022 6.001 6.001 5.873 5.881 134,505 -0.11(-1.87%)
Jun 08, 2022 6.009 6.017 5.969 5.993 95,839 -0.01(-0.13%)
Jun 07, 2022 5.993 6.001 5.961 6.001 112,197 +0.02(+0.27%)
Jun 06, 2022 6.033 6.057 5.977 5.985 64,720 -0.04(-0.67%)
Jun 03, 2022 6.033 6.049 6.010 6.025 59,783 -0.02(-0.40%)
Jun 02, 2022 6.001 6.065 6.001 6.049 64,638 +0.05(+0.80%)
Jun 01, 2022 5.993 6.082 5.993 6.001 80,095 +0.02(+0.40%)
May 31, 2022 6.098 6.101 5.977 5.977 181,773 -0.10(-1.72%)
May 27, 2022 5.961 6.098 5.933 6.082 271,651 +0.19(+3.27%)
May 26, 2022 5.793 5.897 5.773 5.889 173,594 +0.12(+2.09%)
May 25, 2022 5.696 5.781 5.696 5.769 224,047 +0.06(+0.98%)
May 24, 2022 5.720 5.720 5.680 5.712 137,966 +0.01(+0.14%)
May 23, 2022 5.704 5.720 5.680 5.704 84,493 +0.02(+0.42%)
May 20, 2022 5.680 5.728 5.656 5.680 101,543 +0.00(+0.00%)
May 19, 2022 5.672 5.720 5.660 5.680 44,684 +0.01(+0.14%)
May 18, 2022 5.656 5.684 5.648 5.672 85,004 -0.03(-0.56%)
May 17, 2022 5.696 5.720 5.671 5.704 130,933 +0.02(+0.32%)
May 16, 2022 5.686 5.718 5.670 5.686 111,331 -0.02(-0.28%)
May 13, 2022 5.734 5.758 5.686 5.702 165,274 +0.02(+0.28%)
May 12, 2022 5.750 5.758 5.662 5.686 165,302 -0.07(-1.24%)
May 11, 2022 5.773 5.861 5.758 5.758 118,779 -0.06(-0.96%)
May 10, 2022 5.845 5.884 5.758 5.813 183,546 -0.01(-0.14%)
May 09, 2022 5.885 5.932 5.805 5.821 90,567 -0.12(-2.01%)
May 06, 2022 5.964 6.012 5.925 5.940 140,562 -0.02(-0.40%)
May 05, 2022 6.060 6.073 5.964 5.964 99,518 -0.15(-2.47%)
May 04, 2022 5.972 6.115 5.965 6.115 170,621 +0.09(+1.45%)
May 03, 2022 6.004 6.068 6.000 6.028 73,904 -0.01(-0.13%)
May 02, 2022 6.076 6.099 6.020 6.036 135,717 -0.05(-0.76%)
Apr 29, 2022 6.147 6.147 6.068 6.082 101,326 -0.07(-1.19%)
Apr 28, 2022 6.147 6.171 6.108 6.155 93,793 +0.03(+0.52%)
Apr 27, 2022 6.179 6.227 6.115 6.123 91,347 -0.03(-0.52%)
Apr 26, 2022 6.179 6.219 6.147 6.155 54,472 -0.06(-0.90%)
Apr 25, 2022 6.155 6.219 6.143 6.211 58,166 +0.02(+0.39%)
Apr 22, 2022 6.211 6.259 6.171 6.187 128,075 -0.07(-1.14%)
Apr 21, 2022 6.274 6.297 6.222 6.259 56,067 +0.00(+0.00%)
Apr 20, 2022 6.219 6.274 6.211 6.259 104,270 +0.04(+0.64%)
Apr 19, 2022 6.171 6.235 6.147 6.219 83,701 +0.05(+0.77%)
Apr 18, 2022 6.219 6.227 6.139 6.171 80,725 -0.01(-0.22%)
Apr 14, 2022 6.279 6.303 6.153 6.185 91,653 -0.09(-1.38%)
Apr 13, 2022 6.240 6.295 6.240 6.271 62,951 +0.03(+0.51%)
Apr 12, 2022 6.232 6.311 6.232 6.240 77,370 +0.02(+0.25%)
Apr 11, 2022 6.248 6.295 6.185 6.224 164,011 -0.02(-0.25%)
Apr 08, 2022 6.279 6.327 6.240 6.240 96,849 -0.08(-1.25%)
Apr 07, 2022 6.327 6.358 6.295 6.319 70,708 -0.02(-0.37%)
Apr 06, 2022 6.398 6.484 6.327 6.342 64,899 -0.09(-1.47%)
Apr 05, 2022 6.516 6.532 6.413 6.437 72,518 -0.09(-1.33%)
Apr 04, 2022 6.484 6.524 6.476 6.524 90,303 +0.06(+0.85%)
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.