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 (%)
Nov 30, 2021 7.927 7.958 7.791 7.815 184,594 -0.11(-1.41%)
Nov 29, 2021 7.927 7.958 7.911 7.927 48,906 +0.01(+0.10%)
Nov 26, 2021 7.958 7.974 7.839 7.919 60,924 -0.08(-0.99%)
Nov 24, 2021 7.974 8.030 7.935 7.998 64,591 +0.02(+0.30%)
Nov 23, 2021 8.046 8.046 7.943 7.974 97,509 -0.04(-0.50%)
Nov 22, 2021 8.133 8.133 7.998 8.014 83,936 -0.08(-0.98%)
Nov 19, 2021 8.149 8.181 8.094 8.094 51,989 -0.04(-0.49%)
Nov 18, 2021 8.157 8.180 8.133 8.133 87,782 -0.05(-0.58%)
Nov 17, 2021 8.213 8.213 8.149 8.181 78,063 -0.06(-0.68%)
Nov 16, 2021 8.205 8.277 8.205 8.237 93,309 +0.00(+0.02%)
Nov 15, 2021 8.180 8.267 8.180 8.235 95,438 -0.02(-0.19%)
Nov 12, 2021 8.298 8.306 8.219 8.251 52,285 +0.02(+0.29%)
Nov 11, 2021 8.180 8.235 8.180 8.227 33,329 +0.05(+0.58%)
Nov 10, 2021 8.235 8.164 8.180 179,231 -0.06(-0.67%)
Nov 09, 2021 8.235 8.239 8.180 8.235 86,344 +0.03(+0.39%)
Nov 08, 2021 8.164 8.203 8.132 8.203 44,982 +0.05(+0.58%)
Nov 05, 2021 8.085 8.156 8.077 8.156 63,575 +0.08(+0.98%)
Nov 04, 2021 8.061 8.085 8.061 8.077 36,891 +0.03(+0.39%)
Nov 03, 2021 8.037 8.093 7.998 8.045 30,842 +0.01(+0.10%)
Nov 02, 2021 7.990 8.053 7.990 8.037 77,621 +0.05(+0.59%)
Nov 01, 2021 8.045 8.061 7.943 7.990 126,692 -0.06(-0.79%)
Oct 29, 2021 8.006 8.053 7.967 8.053 100,034 +0.08(+0.99%)
Oct 28, 2021 7.950 7.982 7.935 7.974 61,656 +0.02(+0.30%)
Oct 27, 2021 7.943 7.950 7.911 7.950 47,798 +0.04(+0.50%)
Oct 26, 2021 7.903 7.911 65,037 +0.00(+0.00%)
Oct 25, 2021 7.935 7.950 7.903 7.911 100,959 -0.06(-0.69%)
Oct 22, 2021 7.935 7.966 7.903 7.966 80,247 +0.06(+0.80%)
Oct 21, 2021 7.919 7.895 7.895 7.903 95,726 +0.01(+0.10%)
Oct 20, 2021 7.911 7.957 7.895 7.895 102,421 -0.02(-0.30%)
Oct 19, 2021 7.966 7.966 7.903 7.919 117,750 -0.02(-0.30%)
Oct 18, 2021 7.903 7.982 7.895 7.943 77,963 -0.01(-0.17%)
Oct 15, 2021 8.003 8.011 7.925 7.956 71,778 -0.03(-0.39%)
Oct 14, 2021 7.949 8.003 7.949 7.988 81,334 +0.06(+0.79%)
Oct 13, 2021 8.027 8.027 7.862 7.925 86,284 -0.08(-0.98%)
Oct 12, 2021 8.066 8.079 7.862 8.003 83,137 -0.02(-0.20%)
Oct 11, 2021 7.972 8.043 7.941 8.019 57,480 +0.08(+0.99%)
Oct 08, 2021 7.917 8.011 7.870 7.941 114,089 +0.05(+0.70%)
Oct 07, 2021 7.949 7.987 7.870 7.886 80,499 +0.01(+0.10%)
Oct 06, 2021 7.760 7.878 7.752 7.878 99,983 +0.09(+1.21%)
Oct 05, 2021 7.721 7.815 7.721 7.784 96,032 +0.06(+0.81%)
Oct 04, 2021 7.776 7.792 7.690 7.721 104,935 -0.06(-0.81%)
Oct 01, 2021 7.705 7.784 7.705 7.784 57,714 +0.13(+1.64%)
Sep 30, 2021 7.752 7.835 7.658 7.658 192,145 -0.06(-0.81%)
Sep 29, 2021 7.611 7.797 7.595 7.721 102,112 +0.10(+1.34%)
Sep 28, 2021 7.650 7.729 7.619 7.619 134,467 -0.07(-0.92%)
Sep 27, 2021 7.721 7.807 7.674 7.690 137,728 -0.06(-0.81%)
Sep 24, 2021 7.839 7.956 7.697 7.752 181,991 -0.14(-1.79%)
Sep 23, 2021 7.980 8.043 7.839 7.894 182,295 -0.02(-0.20%)
Sep 22, 2021 7.894 7.988 7.886 7.909 112,906 +0.09(+1.20%)
Sep 21, 2021 7.713 7.917 7.627 7.815 177,997 +0.13(+1.74%)
Sep 20, 2021 7.956 7.972 7.642 7.682 435,711 -0.36(-4.49%)
Sep 17, 2021 8.357 8.357 7.956 8.043 227,837 -0.31(-3.76%)
Sep 16, 2021 8.592 8.601 8.349 8.357 341,730 -0.24(-2.83%)
Sep 15, 2021 8.663 8.696 8.553 8.600 170,228 -0.09(-1.06%)
Sep 14, 2021 8.661 8.747 8.575 8.692 102,213 +0.02(+0.27%)
Sep 13, 2021 8.598 8.718 8.552 8.669 212,470 +0.12(+1.37%)
Sep 10, 2021 8.481 8.559 8.436 8.552 137,147 +0.09(+1.11%)
Sep 09, 2021 8.380 8.466 8.380 8.458 89,780 +0.10(+1.21%)
Sep 08, 2021 8.248 8.372 8.185 8.357 84,480 +0.14(+1.71%)
Sep 07, 2021 8.248 8.279 8.123 8.216 159,647 -0.02(-0.19%)
Sep 03, 2021 8.365 8.411 8.232 8.232 116,777 -0.14(-1.68%)
Sep 02, 2021 8.443 8.450 8.357 8.372 158,097 -0.08(-0.92%)
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.