Pioneer High Income Trust (NY: PHT )

7.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 7.390 7.490 7.340 7.390 438,124 -0.07(-0.94%)
Aug 16, 2022 7.500 7.529 7.460 7.460 91,170 -0.03(-0.40%)
Aug 15, 2022 7.470 7.530 7.470 7.490 110,200 -0.02(-0.27%)
Aug 12, 2022 7.460 7.520 7.450 7.510 122,763 +0.05(+0.67%)
Aug 11, 2022 7.500 7.530 7.430 7.460 118,488 -0.02(-0.27%)
Aug 10, 2022 7.390 7.490 7.374 7.480 191,277 +0.15(+2.05%)
Aug 09, 2022 7.320 7.350 7.290 7.330 79,544 +0.02(+0.27%)
Aug 08, 2022 7.320 7.390 7.300 7.310 78,017 +0.01(+0.14%)
Aug 05, 2022 7.300 7.350 7.270 7.300 148,981 -0.04(-0.54%)
Aug 04, 2022 7.330 7.400 7.310 7.340 108,640 +0.01(+0.14%)
Aug 03, 2022 7.250 7.340 7.240 7.330 88,486 +0.10(+1.38%)
Aug 02, 2022 7.190 7.260 7.170 7.230 145,120 -0.01(-0.14%)
Aug 01, 2022 7.170 7.240 7.150 7.240 139,986 +0.05(+0.70%)
Jul 29, 2022 7.120 7.200 7.110 7.190 148,274 +0.08(+1.13%)
Jul 28, 2022 7.040 7.155 7.020 7.110 189,870 +0.08(+1.14%)
Jul 27, 2022 6.990 7.060 6.970 7.030 105,912 +0.07(+1.01%)
Jul 26, 2022 6.980 7.010 6.950 6.960 121,060 -0.07(-1.00%)
Jul 25, 2022 7.020 7.050 7.000 7.030 88,105 +0.02(+0.29%)
Jul 22, 2022 7.020 7.070 6.950 7.010 201,115 -0.02(-0.28%)
Jul 21, 2022 6.940 7.030 6.910 7.030 146,899 +0.10(+1.44%)
Jul 20, 2022 6.930 6.980 6.900 6.930 217,587 -0.08(-1.14%)
Jul 19, 2022 6.960 7.010 6.910 7.010 169,792 +0.09(+1.30%)
Jul 18, 2022 7.040 7.040 6.880 6.920 84,672 -0.05(-0.72%)
Jul 15, 2022 6.960 6.970 6.940 6.970 68,362 +0.05(+0.72%)
Jul 14, 2022 6.950 6.950 6.900 6.920 65,270 -0.07(-1.00%)
Jul 13, 2022 6.930 6.990 6.910 6.990 141,589 -0.02(-0.29%)
Jul 12, 2022 6.930 7.030 6.930 7.010 85,523 +0.10(+1.45%)
Jul 11, 2022 6.970 6.970 6.900 6.910 66,053 -0.06(-0.86%)
Jul 08, 2022 7.000 7.070 6.920 6.970 138,292 -0.05(-0.71%)
Jul 07, 2022 6.980 7.040 6.980 7.020 105,915 +0.06(+0.86%)
Jul 06, 2022 7.000 7.021 6.960 6.960 94,611 -0.07(-1.00%)
Jul 05, 2022 7.100 7.130 6.960 7.030 118,013 -0.07(-0.99%)
Jul 01, 2022 7.040 7.100 7.040 7.100 51,160 +0.04(+0.57%)
Jun 30, 2022 7.030 7.060 6.970 7.060 110,752 +0.01(+0.14%)
Jun 29, 2022 7.050 7.080 7.020 7.050 35,048 +0.00(+0.00%)
Jun 28, 2022 7.160 7.180 7.040 7.050 98,612 -0.06(-0.84%)
Jun 27, 2022 7.060 7.130 7.020 7.110 235,657 +0.07(+0.99%)
Jun 24, 2022 7.020 7.080 6.990 7.040 108,978 +0.05(+0.72%)
Jun 23, 2022 6.950 7.000 6.903 6.990 77,914 +0.03(+0.43%)
Jun 22, 2022 6.840 6.960 6.840 6.960 79,102 +0.07(+1.02%)
Jun 21, 2022 6.900 6.960 6.870 6.890 123,712 +0.02(+0.29%)
Jun 17, 2022 6.810 6.930 6.810 6.870 58,631 +0.00(+0.00%)
Jun 16, 2022 6.980 6.987 6.840 6.870 126,152 -0.13(-1.86%)
Jun 15, 2022 7.000 7.080 7.000 7.000 73,563 -0.06(-0.85%)
Jun 14, 2022 7.030 7.120 7.020 7.060 76,928 +0.04(+0.57%)
Jun 13, 2022 7.110 7.140 7.000 7.020 136,165 -0.22(-3.04%)
Jun 10, 2022 7.300 7.330 7.240 7.240 160,516 -0.09(-1.23%)
Jun 09, 2022 7.480 7.480 7.320 7.330 107,915 -0.14(-1.87%)
Jun 08, 2022 7.490 7.500 7.440 7.470 76,893 -0.01(-0.13%)
Jun 07, 2022 7.470 7.480 7.430 7.480 90,017 +0.02(+0.27%)
Jun 06, 2022 7.520 7.550 7.450 7.460 51,926 -0.05(-0.67%)
Jun 03, 2022 7.520 7.540 7.491 7.510 47,965 -0.03(-0.40%)
Jun 02, 2022 7.480 7.560 7.480 7.540 51,860 +0.06(+0.80%)
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.