Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.635 7.665 7.504 7.527 191,650 -0.11(-1.41%)
Nov 29, 2021 7.635 7.665 7.619 7.635 50,776 +0.01(+0.10%)
Nov 26, 2021 7.665 7.681 7.550 7.627 63,253 -0.08(-0.99%)
Nov 24, 2021 7.681 7.734 7.642 7.704 67,059 +0.02(+0.30%)
Nov 23, 2021 7.750 7.750 7.650 7.681 101,237 -0.04(-0.50%)
Nov 22, 2021 7.834 7.834 7.704 7.719 87,145 -0.08(-0.98%)
Nov 19, 2021 7.849 7.880 7.796 7.796 53,976 -0.04(-0.49%)
Nov 18, 2021 7.857 7.879 7.834 7.834 91,138 -0.05(-0.58%)
Nov 17, 2021 7.911 7.911 7.849 7.880 81,047 -0.05(-0.68%)
Nov 16, 2021 7.903 7.972 7.903 7.934 96,875 +0.00(+0.03%)
Nov 15, 2021 7.878 7.962 7.878 7.931 99,091 -0.02(-0.19%)
Nov 12, 2021 7.992 8.000 7.916 7.947 54,286 +0.02(+0.29%)
Nov 11, 2021 7.878 7.931 7.878 7.924 34,604 +0.05(+0.58%)
Nov 10, 2021 7.931 7.863 7.878 186,091 -0.05(-0.67%)
Nov 09, 2021 7.931 7.935 7.878 7.931 89,649 +0.03(+0.39%)
Nov 08, 2021 7.863 7.901 7.832 7.901 46,704 +0.05(+0.58%)
Nov 05, 2021 7.787 7.855 7.779 7.855 66,009 +0.08(+0.98%)
Nov 04, 2021 7.764 7.787 7.764 7.779 38,303 +0.03(+0.39%)
Nov 03, 2021 7.741 7.794 7.703 7.749 32,023 +0.01(+0.10%)
Nov 02, 2021 7.695 7.756 7.695 7.741 80,592 +0.05(+0.59%)
Nov 01, 2021 7.749 7.764 7.650 7.695 131,541 -0.06(-0.79%)
Oct 29, 2021 7.711 7.756 7.673 7.756 103,862 +0.08(+0.99%)
Oct 28, 2021 7.657 7.688 7.642 7.680 64,016 +0.02(+0.30%)
Oct 27, 2021 7.650 7.657 7.619 7.657 49,627 +0.04(+0.50%)
Oct 26, 2021 7.612 7.619 67,526 +0.00(+0.00%)
Oct 25, 2021 7.642 7.657 7.612 7.619 104,823 -0.05(-0.69%)
Oct 22, 2021 7.642 7.673 7.612 7.673 83,319 +0.06(+0.80%)
Oct 21, 2021 7.627 7.604 7.604 7.612 99,390 +0.01(+0.10%)
Oct 20, 2021 7.619 7.664 7.604 7.604 106,341 -0.02(-0.30%)
Oct 19, 2021 7.673 7.673 7.612 7.627 122,256 -0.02(-0.30%)
Oct 18, 2021 7.612 7.688 7.604 7.650 80,948 -0.01(-0.17%)
Oct 15, 2021 7.708 7.715 7.632 7.663 74,529 -0.03(-0.39%)
Oct 14, 2021 7.655 7.708 7.655 7.693 84,451 +0.06(+0.79%)
Oct 13, 2021 7.731 7.731 7.572 7.632 89,591 -0.08(-0.98%)
Oct 12, 2021 7.768 7.781 7.572 7.708 86,324 -0.02(-0.20%)
Oct 11, 2021 7.678 7.746 7.648 7.723 59,683 +0.08(+0.99%)
Oct 08, 2021 7.625 7.716 7.580 7.648 118,461 +0.05(+0.70%)
Oct 07, 2021 7.655 7.692 7.580 7.595 83,584 +0.01(+0.10%)
Oct 06, 2021 7.474 7.587 7.466 7.587 103,815 +0.09(+1.21%)
Oct 05, 2021 7.436 7.527 7.436 7.496 99,713 +0.06(+0.81%)
Oct 04, 2021 7.489 7.504 7.406 7.436 108,957 -0.06(-0.81%)
Oct 01, 2021 7.421 7.496 7.421 7.496 59,926 +0.12(+1.64%)
Sep 30, 2021 7.466 7.546 7.376 7.376 199,509 -0.06(-0.81%)
Sep 29, 2021 7.330 7.510 7.315 7.436 106,026 +0.10(+1.34%)
Sep 28, 2021 7.368 7.444 7.338 7.338 139,621 -0.07(-0.92%)
Sep 27, 2021 7.436 7.519 7.391 7.406 143,007 -0.06(-0.81%)
Sep 24, 2021 7.549 7.663 7.413 7.466 188,967 -0.14(-1.79%)
Sep 23, 2021 7.685 7.746 7.549 7.602 189,281 -0.02(-0.20%)
Sep 22, 2021 7.602 7.693 7.595 7.617 117,233 +0.09(+1.20%)
Sep 21, 2021 7.428 7.625 7.345 7.527 184,819 +0.13(+1.74%)
Sep 20, 2021 7.663 7.678 7.360 7.398 452,410 -0.35(-4.49%)
Sep 17, 2021 8.048 8.048 7.663 7.746 236,570 -0.30(-3.76%)
Sep 16, 2021 8.275 8.284 8.041 8.048 354,827 -0.23(-2.83%)
Sep 15, 2021 8.343 8.375 8.237 8.282 176,752 -0.09(-1.06%)
Sep 14, 2021 8.341 8.423 8.258 8.371 106,135 +0.02(+0.27%)
Sep 13, 2021 8.281 8.396 8.236 8.348 220,623 +0.11(+1.37%)
Sep 10, 2021 8.168 8.243 8.125 8.236 142,410 +0.09(+1.11%)
Sep 09, 2021 8.070 8.153 8.070 8.146 93,225 +0.10(+1.21%)
Sep 08, 2021 7.943 8.063 7.883 8.048 87,722 +0.14(+1.71%)
Sep 07, 2021 7.943 7.973 7.823 7.913 165,773 -0.02(-0.19%)
Sep 03, 2021 8.055 8.100 7.928 7.928 121,259 -0.14(-1.68%)
Sep 02, 2021 8.131 8.138 8.048 8.063 164,164 -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.