Pioneer High Income Trust (NY: PHT )

9.950 USD -0.100 (-1.00%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.020 9.080 9.000 9.030 73,500 -0.08(-0.88%)
Jan 28, 2021 9.010 9.160 8.990 9.110 80,853 +0.08(+0.89%)
Jan 27, 2021 9.040 9.080 8.990 9.030 99,508 -0.07(-0.77%)
Jan 26, 2021 9.140 9.160 9.050 9.100 62,153 -0.05(-0.55%)
Jan 25, 2021 9.150 9.175 9.100 9.150 65,640 +0.00(+0.00%)
Jan 22, 2021 9.120 9.280 9.100 9.150 97,900 +0.03(+0.33%)
Jan 21, 2021 9.060 9.140 9.060 9.120 79,028 +0.03(+0.33%)
Jan 20, 2021 9.080 9.110 9.060 9.090 53,425 +0.04(+0.44%)
Jan 19, 2021 9.010 9.090 8.990 9.050 52,530 +0.01(+0.11%)
Jan 15, 2021 9.100 9.110 9.030 9.040 51,400 -0.05(-0.55%)
Jan 14, 2021 8.980 9.100 8.980 9.090 63,403 +0.12(+1.34%)
Jan 13, 2021 8.940 8.970 8.920 8.970 38,785 +0.04(+0.45%)
Jan 12, 2021 8.960 8.960 8.885 8.930 64,516 -0.02(-0.22%)
Jan 11, 2021 8.850 9.000 8.841 8.950 131,023 -0.01(-0.11%)
Jan 08, 2021 9.000 9.000 8.890 8.960 103,500 +0.05(+0.56%)
Jan 07, 2021 8.930 8.960 8.890 8.910 66,203 +0.01(+0.11%)
Jan 06, 2021 8.900 8.940 8.869 8.900 53,989 -0.01(-0.11%)
Jan 05, 2021 8.800 8.920 8.779 8.910 78,491 +0.11(+1.25%)
Jan 04, 2021 9.020 9.020 8.790 8.800 141,722 -0.12(-1.35%)
Dec 31, 2020 8.920 8.920 8.920 39,984 -0.11(-1.22%)
Dec 30, 2020 8.980 9.030 8.970 9.030 39,984 +0.04(+0.44%)
Dec 29, 2020 9.020 9.030 8.970 8.990 167,884 -0.13(-1.43%)
Dec 28, 2020 9.160 9.177 9.090 9.120 63,628 -0.02(-0.22%)
Dec 24, 2020 9.040 9.150 9.040 9.140 78,400 +0.12(+1.33%)
Dec 23, 2020 9.000 9.070 8.970 9.020 75,587 +0.04(+0.45%)
Dec 22, 2020 8.960 9.000 8.930 8.980 91,627 +0.05(+0.56%)
Dec 21, 2020 8.910 8.960 8.860 8.930 88,461 +0.01(+0.11%)
Dec 18, 2020 8.970 9.040 8.900 8.920 77,900 -0.02(-0.22%)
Dec 17, 2020 9.000 9.025 8.880 8.940 97,272 -0.02(-0.22%)
Dec 16, 2020 9.040 9.062 8.940 8.960 78,445 -0.08(-0.88%)
Dec 15, 2020 9.000 9.080 9.000 9.040 98,667 +0.04(+0.44%)
Dec 14, 2020 9.050 9.080 8.970 9.000 109,568 -0.04(-0.44%)
Dec 11, 2020 9.060 9.078 9.030 9.040 67,000 -0.02(-0.22%)
Dec 10, 2020 9.120 9.127 9.010 9.060 121,097 -0.11(-1.20%)
Dec 09, 2020 9.180 9.220 9.130 9.170 69,475 +0.03(+0.33%)
Dec 08, 2020 9.140 9.180 9.070 9.140 135,186 +0.02(+0.22%)
Dec 07, 2020 9.050 9.190 9.044 9.120 150,110 +0.03(+0.33%)
Dec 04, 2020 9.090 9.200 9.020 9.090 150,500 +0.04(+0.44%)
Dec 03, 2020 8.990 9.100 8.960 9.050 84,201 +0.10(+1.12%)
Dec 02, 2020 8.850 9.000 8.850 8.950 109,268 +0.12(+1.36%)
Dec 01, 2020 8.850 8.865 8.800 8.830 134,815 +0.01(+0.11%)
Nov 30, 2020 8.830 8.870 8.730 8.820 122,420 +0.06(+0.68%)
Nov 27, 2020 8.710 8.790 8.710 8.760 24,400 +0.04(+0.46%)
Nov 25, 2020 8.760 8.760 8.640 8.720 63,900 +0.00(+0.00%)
Nov 24, 2020 8.550 8.790 8.540 8.720 101,246 +0.19(+2.23%)
Nov 23, 2020 8.490 8.570 8.470 8.530 64,148 +0.07(+0.83%)
Nov 20, 2020 8.500 8.500 8.440 8.460 56,300 -0.04(-0.47%)
Nov 19, 2020 8.460 8.500 8.450 8.500 83,524 +0.03(+0.35%)
Nov 18, 2020 8.470 8.510 8.450 8.470 64,529 -0.02(-0.24%)
Nov 17, 2020 8.480 8.530 8.460 8.490 43,799 +0.01(+0.12%)
Nov 16, 2020 8.490 8.520 8.450 8.480 94,066 -0.06(-0.70%)
Nov 13, 2020 8.520 8.550 8.410 8.540 74,100 +0.06(+0.71%)
Nov 12, 2020 8.540 8.630 8.400 8.480 91,108 -0.05(-0.59%)
Nov 11, 2020 8.370 8.575 8.340 8.530 126,259 +0.22(+2.65%)
Nov 10, 2020 8.210 8.330 8.210 8.310 46,113 +0.10(+1.22%)
Nov 09, 2020 8.270 8.300 8.190 8.210 52,949 +0.06(+0.74%)
Nov 06, 2020 8.060 8.150 8.050 8.150 87,100 +0.12(+1.49%)
Nov 05, 2020 7.910 8.065 7.910 8.030 48,792 +0.14(+1.77%)
Nov 04, 2020 7.900 7.935 7.835 7.890 60,511 +0.06(+0.77%)
Nov 03, 2020 7.790 7.860 7.750 7.830 59,264 +0.06(+0.77%)
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.