Pioneer High Income Trust (NY: PHT )

7.498 -0.002 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 7.500 7.520 7.475 7.498 50,020 -0.00(-0.02%)
Mar 15, 2024 7.500 7.550 7.500 7.500 28,142 -0.00(-0.07%)
Mar 14, 2024 7.540 7.590 7.501 7.505 52,866 -0.02(-0.27%)
Mar 13, 2024 7.515 7.535 7.485 7.525 60,685 +0.03(+0.46%)
Mar 12, 2024 7.465 7.515 7.465 7.490 139,783 +0.02(+0.33%)
Mar 11, 2024 7.446 7.475 7.436 7.465 52,044 +0.03(+0.40%)
Mar 08, 2024 7.396 7.446 7.396 7.436 65,323 +0.03(+0.40%)
Mar 07, 2024 7.396 7.436 7.396 7.406 43,983 +0.01(+0.13%)
Mar 06, 2024 7.396 7.416 7.366 7.396 58,000 +0.00(+0.00%)
Mar 05, 2024 7.416 7.436 7.366 7.396 48,464 -0.02(-0.27%)
Mar 04, 2024 7.416 7.436 7.356 7.416 99,451 +0.01(+0.13%)
Mar 01, 2024 7.376 7.426 7.376 7.406 53,442 +0.03(+0.40%)
Feb 29, 2024 7.376 7.436 7.356 7.376 91,457 +0.05(+0.68%)
Feb 28, 2024 7.326 7.366 7.308 7.326 45,995 +0.00(+0.00%)
Feb 27, 2024 7.326 7.346 7.297 7.326 76,219 +0.06(+0.82%)
Feb 26, 2024 7.307 7.336 7.227 7.267 98,619 -0.04(-0.54%)
Feb 23, 2024 7.336 7.386 7.287 7.307 84,687 -0.01(-0.20%)
Feb 22, 2024 7.346 7.346 7.312 7.321 89,523 +0.01(+0.20%)
Feb 21, 2024 7.307 7.336 7.295 7.307 51,790 +0.00(+0.07%)
Feb 20, 2024 7.317 7.326 7.287 7.302 46,912 +0.00(+0.00%)
Feb 16, 2024 7.326 7.346 7.277 7.302 65,009 -0.02(-0.34%)
Feb 15, 2024 7.317 7.346 7.317 7.326 39,970 +0.00(+0.07%)
Feb 14, 2024 7.341 7.371 7.301 7.321 74,366 +0.03(+0.41%)
Feb 13, 2024 7.312 7.312 7.282 7.292 61,949 -0.04(-0.54%)
Feb 12, 2024 7.331 7.361 7.317 7.331 64,525 +0.02(+0.27%)
Feb 09, 2024 7.341 7.361 7.262 7.312 61,952 -0.00(-0.04%)
Feb 08, 2024 7.282 7.351 7.282 7.315 72,125 +0.03(+0.45%)
Feb 07, 2024 7.272 7.351 7.272 7.282 121,877 +0.03(+0.41%)
Feb 06, 2024 7.203 7.262 7.196 7.253 65,697 +0.06(+0.82%)
Feb 05, 2024 7.223 7.223 7.134 7.193 68,684 -0.03(-0.41%)
Feb 02, 2024 7.253 7.253 7.203 7.223 70,699 -0.06(-0.81%)
Feb 01, 2024 7.302 7.312 7.233 7.282 108,283 +0.02(+0.27%)
Jan 31, 2024 7.262 7.302 7.233 7.262 139,732 +0.03(+0.41%)
Jan 30, 2024 7.233 7.262 7.213 7.233 87,149 -0.03(-0.41%)
Jan 29, 2024 7.253 7.272 7.184 7.262 78,115 +0.04(+0.55%)
Jan 26, 2024 7.193 7.248 7.174 7.223 190,821 +0.01(+0.14%)
Jan 25, 2024 7.193 7.248 7.174 7.213 122,886 +0.02(+0.27%)
Jan 24, 2024 7.144 7.213 7.124 7.193 165,983 +0.08(+1.11%)
Jan 23, 2024 7.115 7.124 7.055 7.115 82,543 +0.02(+0.35%)
Jan 22, 2024 7.016 7.100 7.016 7.090 99,180 +0.07(+1.05%)
Jan 19, 2024 7.046 7.046 6.996 7.016 80,146 -0.05(-0.70%)
Jan 18, 2024 7.065 7.095 7.051 7.065 64,115 -0.00(-0.07%)
Jan 17, 2024 7.090 7.100 7.050 7.070 93,901 -0.02(-0.28%)
Jan 16, 2024 7.080 7.148 7.090 7.090 123,975 -0.04(-0.54%)
Jan 12, 2024 7.109 7.146 7.100 7.128 77,232 +0.01(+0.14%)
Jan 11, 2024 7.090 7.119 7.060 7.118 95,774 +0.01(+0.12%)
Jan 10, 2024 7.060 7.119 7.060 7.109 61,222 +0.02(+0.28%)
Jan 09, 2024 7.070 7.119 7.021 7.090 102,776 -0.03(-0.41%)
Jan 08, 2024 7.080 7.119 7.056 7.119 107,597 +0.05(+0.69%)
Jan 05, 2024 7.100 7.108 7.036 7.070 92,210 -0.01(-0.14%)
Jan 04, 2024 7.090 7.100 7.060 7.080 78,925 -0.01(-0.14%)
Jan 03, 2024 7.031 7.090 7.012 7.090 81,216 +0.04(+0.55%)
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.