Pioneer High Income Trust (NY: PHT )

6.470 +0.070 (+1.10%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.100 9.220 9.100 9.190 160,800 +0.09(+0.99%)
Feb 25, 2021 9.220 9.240 9.070 9.100 72,396 -0.14(-1.52%)
Feb 24, 2021 9.200 9.240 9.170 9.240 144,699 +0.04(+0.43%)
Feb 23, 2021 9.140 9.210 9.110 9.200 51,994 +0.02(+0.22%)
Feb 22, 2021 9.210 9.230 9.170 9.180 70,885 -0.03(-0.33%)
Feb 19, 2021 9.250 9.285 9.150 9.210 114,500 -0.08(-0.86%)
Feb 18, 2021 9.320 9.320 9.220 9.290 64,921 -0.01(-0.11%)
Feb 17, 2021 9.350 9.350 9.260 9.300 82,802 -0.11(-1.17%)
Feb 16, 2021 9.450 9.500 9.370 9.410 110,760 -0.05(-0.53%)
Feb 12, 2021 9.390 9.500 9.390 9.460 85,200 +0.07(+0.75%)
Feb 11, 2021 9.330 9.440 9.330 9.390 111,323 +0.02(+0.21%)
Feb 10, 2021 9.380 9.450 9.360 9.370 102,785 -0.02(-0.21%)
Feb 09, 2021 9.330 9.390 9.306 9.390 88,677 +0.08(+0.86%)
Feb 08, 2021 9.200 9.330 9.180 9.310 114,020 +0.15(+1.64%)
Feb 05, 2021 9.140 9.160 9.051 9.160 115,800 +0.05(+0.55%)
Feb 04, 2021 9.180 9.180 9.080 9.110 122,237 -0.03(-0.33%)
Feb 03, 2021 9.180 9.210 9.120 9.140 117,647 +0.03(+0.33%)
Feb 02, 2021 9.100 9.110 9.080 9.110 72,394 +0.07(+0.77%)
Feb 01, 2021 9.040 9.090 9.000 9.040 99,074 +0.01(+0.11%)
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%)
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.