Pioneer High Income Trust (NY: PHT )

6.570 -0.080 (-1.20%)
Streaming Delayed Price Updated: 2:44 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.300 7.327 7.250 7.320 142,700 +0.03(+0.41%)
May 28, 2020 7.190 7.300 7.140 7.290 235,561 +0.09(+1.25%)
May 27, 2020 7.070 7.200 7.070 7.200 331,651 +0.13(+1.84%)
May 26, 2020 7.030 7.120 7.030 7.070 156,899 +0.07(+1.00%)
May 22, 2020 6.940 7.000 6.940 7.000 90,500 +0.08(+1.16%)
May 21, 2020 6.920 6.950 6.890 6.920 183,071 -0.00(-0.01%)
May 20, 2020 6.890 6.960 6.871 6.921 80,171 +0.07(+1.04%)
May 19, 2020 6.830 6.900 6.790 6.850 114,411 +0.03(+0.44%)
May 18, 2020 6.750 6.840 6.730 6.820 85,865 +0.10(+1.49%)
May 15, 2020 6.660 6.760 6.660 6.720 92,200 -0.04(-0.59%)
May 14, 2020 6.770 6.780 6.640 6.760 176,204 -0.12(-1.74%)
May 13, 2020 6.920 6.920 6.819 6.880 114,805 -0.02(-0.29%)
May 12, 2020 6.940 6.960 6.890 6.900 61,847 -0.02(-0.29%)
May 11, 2020 6.910 6.960 6.870 6.920 108,892 -0.04(-0.57%)
May 08, 2020 6.890 6.960 6.840 6.960 107,800 +0.11(+1.61%)
May 07, 2020 6.870 6.910 6.811 6.850 88,766 +0.06(+0.88%)
May 06, 2020 6.850 6.860 6.780 6.790 127,534 -0.02(-0.29%)
May 05, 2020 6.800 6.840 6.760 6.810 87,934 +0.04(+0.59%)
May 04, 2020 6.620 6.780 6.620 6.770 105,512 +0.07(+1.04%)
May 01, 2020 6.690 6.760 6.670 6.700 126,700 -0.13(-1.90%)
Apr 30, 2020 6.850 6.870 6.790 6.830 123,244 -0.02(-0.29%)
Apr 29, 2020 6.660 6.860 6.660 6.850 235,034 +0.23(+3.47%)
Apr 28, 2020 6.700 6.725 6.610 6.620 206,126 -0.03(-0.45%)
Apr 27, 2020 6.780 6.860 6.640 6.650 288,102 -0.12(-1.77%)
Apr 24, 2020 6.870 6.870 6.720 6.770 82,500 -0.02(-0.29%)
Apr 23, 2020 6.870 6.930 6.790 6.790 71,984 -0.09(-1.31%)
Apr 22, 2020 6.830 6.940 6.780 6.880 213,414 +0.13(+1.93%)
Apr 21, 2020 6.720 6.810 6.640 6.750 252,199 -0.01(-0.15%)
Apr 20, 2020 6.800 6.840 6.750 6.760 122,313 -0.06(-0.88%)
Apr 17, 2020 6.900 6.920 6.800 6.820 128,000 +0.08(+1.19%)
Apr 16, 2020 6.830 6.850 6.670 6.740 76,744 -0.10(-1.46%)
Apr 15, 2020 6.890 6.890 6.710 6.840 126,332 -0.19(-2.70%)
Apr 14, 2020 6.980 7.070 6.950 7.030 180,026 +0.19(+2.78%)
Apr 13, 2020 6.980 6.980 6.690 6.840 161,460 -0.12(-1.72%)
Apr 09, 2020 6.860 7.192 6.860 6.960 212,600 +0.35(+5.30%)
Apr 08, 2020 6.360 6.630 6.360 6.610 143,790 +0.28(+4.42%)
Apr 07, 2020 6.480 6.480 6.140 6.330 268,987 +0.24(+3.94%)
Apr 06, 2020 6.050 6.196 6.050 6.090 162,783 +0.15(+2.53%)
Apr 03, 2020 6.210 6.280 5.900 5.940 173,300 -0.29(-4.65%)
Apr 02, 2020 6.150 6.420 6.100 6.230 154,622 -0.01(-0.16%)
Apr 01, 2020 6.250 6.510 6.180 6.240 132,720 -0.18(-2.80%)
Mar 31, 2020 6.440 6.610 6.360 6.420 134,492 +0.04(+0.63%)
Mar 30, 2020 6.440 6.440 6.130 6.380 163,986 -0.07(-1.09%)
Mar 27, 2020 6.320 6.510 6.279 6.450 144,400 -0.03(-0.46%)
Mar 26, 2020 6.420 6.580 6.310 6.480 234,320 +0.07(+1.09%)
Mar 25, 2020 5.870 6.480 5.710 6.410 310,980 +0.67(+11.67%)
Mar 24, 2020 5.610 5.890 5.607 5.740 125,675 +0.40(+7.49%)
Mar 23, 2020 5.620 5.771 5.175 5.340 372,181 -0.41(-7.13%)
Mar 20, 2020 5.790 6.170 5.740 5.750 190,600 +0.02(+0.35%)
Mar 19, 2020 5.410 5.900 5.035 5.730 374,668 +0.12(+2.14%)
Mar 18, 2020 6.510 6.610 5.525 5.610 272,730 -1.39(-19.86%)
Mar 17, 2020 6.650 7.002 6.500 7.000 463,187 +0.34(+5.11%)
Mar 16, 2020 7.000 7.070 6.650 6.660 316,554 -0.79(-10.60%)
Mar 13, 2020 7.460 7.608 7.290 7.450 305,000 +0.31(+4.34%)
Mar 12, 2020 7.480 7.480 6.650 7.140 866,934 -0.84(-10.53%)
Mar 11, 2020 8.420 8.420 7.910 7.980 161,202 -0.59(-6.88%)
Mar 10, 2020 8.370 8.575 8.280 8.570 380,713 +0.35(+4.26%)
Mar 09, 2020 8.700 8.715 8.100 8.220 347,100 -0.77(-8.57%)
Mar 06, 2020 9.150 9.150 8.900 8.990 129,500 -0.13(-1.43%)
Mar 05, 2020 9.300 9.310 9.080 9.120 146,310 -0.30(-3.18%)
Mar 04, 2020 9.310 9.450 9.310 9.420 115,282 +0.16(+1.73%)
Mar 03, 2020 9.240 9.370 9.040 9.260 200,851 +0.00(+0.00%)
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.