Pioneer High Income Trust (NY: PHT )

7.070 -0.040 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 7.750 7.801 7.700 7.770 53,688 +0.05(+0.65%)
Oct 30, 2020 7.790 7.790 7.680 7.720 95,000 -0.04(-0.52%)
Oct 29, 2020 7.740 7.790 7.690 7.760 63,810 +0.04(+0.52%)
Oct 28, 2020 7.830 7.830 7.630 7.720 69,808 -0.15(-1.91%)
Oct 27, 2020 7.860 7.928 7.820 7.870 63,420 -0.01(-0.13%)
Oct 26, 2020 8.020 8.030 7.880 7.880 56,993 -0.15(-1.87%)
Oct 23, 2020 8.010 8.040 7.955 8.030 37,100 +0.06(+0.75%)
Oct 22, 2020 8.010 8.022 7.960 7.970 28,597 -0.01(-0.13%)
Oct 21, 2020 7.950 8.030 7.940 7.980 63,472 +0.01(+0.13%)
Oct 20, 2020 7.940 8.000 7.900 7.970 53,646 +0.08(+1.01%)
Oct 19, 2020 7.990 8.033 7.890 7.890 57,791 -0.10(-1.25%)
Oct 16, 2020 8.070 8.090 7.990 7.990 71,200 -0.11(-1.36%)
Oct 15, 2020 8.130 8.170 8.080 8.100 62,802 -0.13(-1.58%)
Oct 14, 2020 8.200 8.250 8.190 8.230 89,757 +0.03(+0.37%)
Oct 13, 2020 8.230 8.265 8.200 8.200 82,769 -0.03(-0.36%)
Oct 12, 2020 8.300 8.360 8.210 8.230 127,167 -0.08(-0.96%)
Oct 09, 2020 8.300 8.340 8.280 8.310 114,200 +0.02(+0.24%)
Oct 08, 2020 8.290 8.370 8.240 8.290 71,805 +0.02(+0.24%)
Oct 07, 2020 8.260 8.290 8.230 8.270 43,638 +0.04(+0.49%)
Oct 06, 2020 8.200 8.280 8.180 8.230 90,403 +0.03(+0.37%)
Oct 05, 2020 8.150 8.203 8.110 8.200 59,101 +0.06(+0.74%)
Oct 02, 2020 8.050 8.140 8.030 8.140 111,500 +0.06(+0.74%)
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.