Pioneer High Income Trust (NY: PHT )

8.720 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 8.590 8.780 8.590 8.720 94,062 +0.02(+0.23%)
Jan 24, 2022 8.830 8.866 8.470 8.700 187,850 -0.23(-2.58%)
Jan 21, 2022 9.060 9.139 8.930 8.930 97,032 -0.14(-1.54%)
Jan 20, 2022 9.160 9.220 9.070 9.070 126,013 -0.09(-0.98%)
Jan 19, 2022 9.180 9.240 9.150 9.160 81,933 -0.01(-0.11%)
Jan 18, 2022 9.280 9.280 9.160 9.170 86,967 -0.19(-2.03%)
Jan 14, 2022 9.360 0 -0.07(-0.74%)
Jan 13, 2022 9.520 9.529 9.420 9.430 76,275 -0.04(-0.42%)
Jan 12, 2022 9.480 9.520 9.450 9.470 67,959 +0.02(+0.21%)
Jan 11, 2022 9.430 9.450 9.390 9.450 80,490 +0.04(+0.43%)
Jan 10, 2022 9.430 9.430 9.340 9.410 100,965 +0.00(+0.00%)
Jan 07, 2022 9.460 9.500 9.400 9.410 90,477 -0.04(-0.42%)
Jan 06, 2022 9.520 9.520 9.425 9.450 99,398 -0.01(-0.11%)
Jan 05, 2022 9.580 9.600 9.460 9.460 81,361 -0.11(-1.15%)
Jan 04, 2022 9.600 9.620 9.540 9.570 75,471 +0.01(+0.10%)
Jan 03, 2022 9.710 9.790 9.510 9.560 119,326 -0.14(-1.44%)
Dec 31, 2021 9.730 9.830 9.660 9.700 128,551 +0.00(+0.00%)
Dec 30, 2021 9.700 9.750 9.590 9.700 275,789 -0.07(-0.72%)
Dec 29, 2021 9.550 9.770 9.525 9.770 223,218 +0.22(+2.30%)
Dec 28, 2021 9.440 9.550 9.360 9.550 269,650 +0.13(+1.38%)
Dec 27, 2021 9.400 9.450 9.373 9.420 75,989 +0.01(+0.11%)
Dec 23, 2021 9.350 9.480 9.350 9.410 77,246 +0.11(+1.18%)
Dec 22, 2021 9.280 9.350 9.260 9.300 90,285 +0.04(+0.43%)
Dec 21, 2021 9.170 9.290 9.091 9.260 135,476 +0.18(+1.98%)
Dec 20, 2021 9.050 9.190 9.050 9.080 186,040 -0.12(-1.30%)
Dec 17, 2021 9.240 9.240 9.170 9.200 76,997 -0.05(-0.54%)
Dec 16, 2021 9.300 9.330 9.240 9.250 75,784 -0.05(-0.54%)
Dec 15, 2021 9.230 9.300 9.193 9.300 70,437 +0.05(+0.54%)
Dec 14, 2021 9.170 9.250 9.170 9.250 62,418 -0.01(-0.11%)
Dec 13, 2021 9.360 9.360 9.220 9.260 127,020 -0.03(-0.32%)
Dec 10, 2021 9.400 9.400 9.200 9.290 201,814 -0.08(-0.85%)
Dec 09, 2021 9.400 9.446 9.360 9.370 54,765 -0.04(-0.43%)
Dec 08, 2021 9.430 9.490 9.360 9.410 125,997 +0.05(+0.53%)
Dec 07, 2021 9.160 9.370 9.160 9.360 138,374 +0.24(+2.63%)
Dec 06, 2021 9.100 9.180 9.100 9.120 70,670 +0.07(+0.77%)
Dec 03, 2021 9.260 9.370 9.050 9.050 124,364 -0.21(-2.27%)
Dec 02, 2021 9.370 9.415 8.910 9.260 271,388 -0.33(-3.44%)
Dec 01, 2021 9.860 9.930 9.590 9.590 101,149 -0.23(-2.34%)
Nov 30, 2021 9.960 10.00 9.790 9.820 146,907 -0.14(-1.41%)
Nov 29, 2021 9.960 10.00 9.940 9.960 38,922 +0.01(+0.10%)
Nov 26, 2021 10.00 10.02 9.850 9.950 48,486 -0.10(-1.00%)
Nov 24, 2021 10.02 10.09 9.970 10.05 51,404 +0.03(+0.30%)
Nov 23, 2021 10.11 10.11 9.980 10.02 77,602 -0.05(-0.50%)
Nov 22, 2021 10.22 10.22 10.05 10.07 66,800 -0.10(-0.98%)
Nov 19, 2021 10.24 10.28 10.17 10.17 41,375 -0.05(-0.49%)
Nov 18, 2021 10.25 10.28 10.22 10.22 69,861 -0.06(-0.58%)
Nov 17, 2021 10.32 10.32 10.24 10.28 62,126 -0.07(-0.68%)
Nov 16, 2021 10.31 10.40 10.31 10.35 74,259 -0.07(-0.67%)
Nov 15, 2021 10.35 10.46 10.35 10.42 75,425 -0.02(-0.19%)
Nov 12, 2021 10.50 10.51 10.40 10.44 41,321 +0.03(+0.29%)
Nov 11, 2021 10.35 10.42 10.35 10.41 26,340 +0.06(+0.58%)
Nov 10, 2021 10.42 10.33 10.35 141,647 -0.07(-0.67%)
Nov 09, 2021 10.42 10.43 10.35 10.42 68,238 +0.04(+0.39%)
Nov 08, 2021 10.33 10.38 10.29 10.38 35,550 +0.06(+0.58%)
Nov 05, 2021 10.23 10.32 10.22 10.32 50,244 +0.10(+0.98%)
Nov 04, 2021 10.20 10.23 10.20 10.22 29,155 +0.04(+0.39%)
Nov 03, 2021 10.17 10.24 10.12 10.18 24,375 +0.01(+0.10%)
Nov 02, 2021 10.11 10.19 10.11 10.17 61,344 +0.06(+0.59%)
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.