Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.507 7.585 7.453 7.484 166,608 +0.00(+0.00%)
Dec 30, 2021 7.484 7.523 7.399 7.484 357,435 -0.05(-0.72%)
Dec 29, 2021 7.369 7.538 7.349 7.538 289,301 +0.17(+2.30%)
Dec 28, 2021 7.284 7.369 7.222 7.369 349,479 +0.10(+1.38%)
Dec 27, 2021 7.253 7.291 7.232 7.268 98,485 +0.01(+0.11%)
Dec 23, 2021 7.214 7.315 7.214 7.261 100,114 +0.08(+1.18%)
Dec 22, 2021 7.160 7.214 7.145 7.176 117,013 +0.03(+0.43%)
Dec 21, 2021 7.075 7.168 7.014 7.145 175,583 +0.14(+1.98%)
Dec 20, 2021 6.983 7.091 6.983 7.006 241,116 -0.09(-1.30%)
Dec 17, 2021 7.129 7.129 7.075 7.098 99,791 -0.04(-0.54%)
Dec 16, 2021 7.176 7.199 7.129 7.137 98,219 -0.04(-0.54%)
Dec 15, 2021 7.122 7.176 7.093 7.176 91,289 +0.04(+0.54%)
Dec 14, 2021 7.075 7.137 7.075 7.137 80,896 -0.01(-0.11%)
Dec 13, 2021 7.222 7.222 7.114 7.145 164,623 -0.02(-0.32%)
Dec 10, 2021 7.253 7.253 7.098 7.168 261,560 -0.01(-0.18%)
Dec 09, 2021 7.204 7.239 7.173 7.181 71,458 -0.03(-0.43%)
Dec 08, 2021 7.227 7.273 7.173 7.212 164,403 +0.04(+0.53%)
Dec 07, 2021 7.020 7.181 7.020 7.173 180,553 +0.18(+2.63%)
Dec 06, 2021 6.974 7.036 6.974 6.989 92,211 +0.05(+0.77%)
Dec 03, 2021 7.097 7.181 6.936 6.936 162,272 -0.16(-2.27%)
Dec 02, 2021 7.181 7.216 6.829 7.097 354,112 -0.25(-3.44%)
Dec 01, 2021 7.557 7.610 7.350 7.350 131,981 -0.18(-2.34%)
Nov 30, 2021 7.633 7.664 7.503 7.526 191,687 -0.11(-1.41%)
Nov 29, 2021 7.633 7.664 7.618 7.633 50,786 +0.01(+0.10%)
Nov 26, 2021 7.664 7.679 7.549 7.626 63,265 -0.08(-1.00%)
Nov 24, 2021 7.679 7.733 7.641 7.702 67,072 +0.02(+0.30%)
Nov 23, 2021 7.748 7.748 7.649 7.679 101,256 -0.04(-0.50%)
Nov 22, 2021 7.832 7.832 7.702 7.718 87,161 -0.08(-0.98%)
Nov 19, 2021 7.848 7.878 7.794 7.794 53,986 -0.04(-0.49%)
Nov 18, 2021 7.855 7.878 7.832 7.832 91,156 -0.05(-0.58%)
Nov 17, 2021 7.909 7.909 7.848 7.878 81,063 -0.05(-0.68%)
Nov 16, 2021 7.901 7.970 7.901 7.932 96,894 +0.00(+0.03%)
Nov 15, 2021 7.877 7.960 7.877 7.930 99,110 -0.02(-0.19%)
Nov 12, 2021 7.991 7.998 7.915 7.945 54,296 +0.02(+0.29%)
Nov 11, 2021 7.877 7.930 7.877 7.922 34,611 +0.05(+0.58%)
Nov 10, 2021 7.930 7.861 7.877 186,127 -0.05(-0.67%)
Nov 09, 2021 7.930 7.934 7.877 7.930 89,666 +0.03(+0.39%)
Nov 08, 2021 7.861 7.899 7.831 7.899 46,713 +0.05(+0.58%)
Nov 05, 2021 7.785 7.854 7.778 7.854 66,021 +0.08(+0.98%)
Nov 04, 2021 7.762 7.785 7.762 7.778 38,310 +0.03(+0.39%)
Nov 03, 2021 7.740 7.793 7.702 7.747 32,029 +0.01(+0.10%)
Nov 02, 2021 7.694 7.755 7.694 7.740 80,607 +0.05(+0.59%)
Nov 01, 2021 7.747 7.762 7.648 7.694 131,566 -0.06(-0.79%)
Oct 29, 2021 7.709 7.755 7.671 7.755 103,882 +0.08(+0.99%)
Oct 28, 2021 7.656 7.686 7.641 7.679 64,028 +0.02(+0.30%)
Oct 27, 2021 7.648 7.656 7.618 7.656 49,637 +0.04(+0.50%)
Oct 26, 2021 7.610 7.618 67,539 +0.00(+0.00%)
Oct 25, 2021 7.641 7.656 7.610 7.618 104,843 -0.05(-0.69%)
Oct 22, 2021 7.641 7.671 7.610 7.671 83,335 +0.06(+0.80%)
Oct 21, 2021 7.625 7.603 7.603 7.610 99,410 +0.01(+0.10%)
Oct 20, 2021 7.618 7.662 7.603 7.603 106,362 -0.02(-0.30%)
Oct 19, 2021 7.671 7.671 7.610 7.625 122,280 -0.02(-0.30%)
Oct 18, 2021 7.610 7.686 7.603 7.648 80,963 -0.01(-0.17%)
Oct 15, 2021 7.707 7.714 7.631 7.661 74,543 -0.03(-0.39%)
Oct 14, 2021 7.654 7.707 7.654 7.691 84,467 +0.06(+0.79%)
Oct 13, 2021 7.729 7.729 7.571 7.631 89,608 -0.08(-0.98%)
Oct 12, 2021 7.767 7.779 7.571 7.707 86,340 -0.02(-0.20%)
Oct 11, 2021 7.676 7.744 7.646 7.722 59,694 +0.08(+0.99%)
Oct 08, 2021 7.623 7.714 7.578 7.646 118,484 +0.05(+0.70%)
Oct 07, 2021 7.654 7.691 7.578 7.593 83,601 +0.01(+0.10%)
Oct 06, 2021 7.472 7.586 7.465 7.586 103,835 +0.09(+1.21%)
Oct 05, 2021 7.435 7.525 7.435 7.495 99,732 +0.06(+0.81%)
Oct 04, 2021 7.487 7.503 7.404 7.435 108,978 -0.06(-0.81%)
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.