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 (%)
Feb 28, 2022 6.480 6.534 6.464 6.527 130,184 +0.05(+0.72%)
Feb 25, 2022 6.401 6.511 6.453 6.480 121,974 +0.07(+1.10%)
Feb 24, 2022 6.323 6.409 6.268 6.409 251,265 +0.01(+0.11%)
Feb 23, 2022 6.401 6.432 6.379 6.402 178,086 +0.00(+0.01%)
Feb 22, 2022 6.527 6.573 6.378 6.401 260,535 -0.16(-2.50%)
Feb 18, 2022 6.566 0 -0.04(-0.59%)
Feb 17, 2022 6.620 6.644 6.566 6.605 70,405 -0.05(-0.79%)
Feb 16, 2022 6.626 6.673 6.603 6.657 95,063 +0.03(+0.47%)
Feb 15, 2022 6.626 6.649 6.587 6.626 99,590 +0.05(+0.71%)
Feb 14, 2022 6.719 6.743 6.556 6.580 116,201 -0.12(-1.85%)
Feb 11, 2022 6.820 6.836 6.696 6.704 113,914 -0.11(-1.60%)
Feb 10, 2022 6.867 6.879 6.797 6.813 81,649 -0.08(-1.12%)
Feb 09, 2022 6.859 6.914 6.855 6.889 57,433 +0.08(+1.13%)
Feb 08, 2022 6.828 6.851 6.813 6.813 39,383 -0.02(-0.34%)
Feb 07, 2022 6.813 6.875 6.813 6.836 81,026 +0.02(+0.34%)
Feb 04, 2022 6.844 6.882 6.789 6.813 74,498 -0.04(-0.57%)
Feb 03, 2022 6.820 6.851 149,229 -0.10(-1.45%)
Feb 02, 2022 6.952 6.968 6.914 6.952 124,564 +0.02(+0.34%)
Feb 01, 2022 6.875 6.937 6.844 6.929 132,058 +0.05(+0.79%)
Jan 31, 2022 6.952 6.867 6.875 153,736 -0.09(-1.23%)
Jan 28, 2022 6.991 7.022 6.906 6.960 141,209 -0.05(-0.67%)
Jan 27, 2022 6.797 7.053 6.797 7.007 339,683 +0.23(+3.32%)
Jan 26, 2022 6.813 6.875 6.743 6.782 93,556 +0.01(+0.11%)
Jan 25, 2022 6.673 6.820 6.673 6.774 121,088 +0.02(+0.23%)
Jan 24, 2022 6.859 6.887 6.580 6.758 241,823 -0.18(-2.58%)
Jan 21, 2022 7.038 7.099 6.937 6.937 124,911 -0.11(-1.54%)
Jan 20, 2022 7.116 7.162 7.046 7.046 162,219 -0.07(-0.98%)
Jan 19, 2022 7.131 7.178 7.108 7.116 105,474 -0.01(-0.11%)
Jan 18, 2022 7.209 7.209 7.116 7.123 111,954 -0.10(-1.37%)
Jan 14, 2022 7.222 0 -0.05(-0.74%)
Jan 13, 2022 7.345 7.352 7.268 7.276 98,856 -0.03(-0.42%)
Jan 12, 2022 7.315 7.345 7.291 7.307 88,078 +0.02(+0.21%)
Jan 11, 2022 7.276 7.291 7.245 7.291 104,318 +0.03(+0.43%)
Jan 10, 2022 7.276 7.276 7.207 7.261 130,855 +0.00(+0.00%)
Jan 07, 2022 7.299 7.330 7.253 7.261 117,262 -0.03(-0.42%)
Jan 06, 2022 7.345 7.345 7.272 7.291 128,824 -0.01(-0.11%)
Jan 05, 2022 7.392 7.407 7.299 7.299 105,447 -0.08(-1.15%)
Jan 04, 2022 7.407 7.423 7.361 7.384 97,814 +0.01(+0.10%)
Jan 03, 2022 7.492 7.554 7.338 7.376 154,652 -0.11(-1.44%)
Dec 31, 2021 7.507 7.585 7.453 7.484 166,608 +0.00(+0.00%)
Dec 30, 2021 7.484 7.523 7.399 7.484 357,435 -0.05(-0.72%)
Dec 29, 2021 7.369 7.538 7.349 7.538 289,301 +0.17(+2.30%)
Dec 28, 2021 7.284 7.369 7.222 7.369 349,479 +0.10(+1.38%)
Dec 27, 2021 7.253 7.291 7.232 7.268 98,485 +0.01(+0.11%)
Dec 23, 2021 7.214 7.315 7.214 7.261 100,114 +0.08(+1.18%)
Dec 22, 2021 7.160 7.214 7.145 7.176 117,013 +0.03(+0.43%)
Dec 21, 2021 7.075 7.168 7.014 7.145 175,583 +0.14(+1.98%)
Dec 20, 2021 6.983 7.091 6.983 7.006 241,116 -0.09(-1.30%)
Dec 17, 2021 7.129 7.129 7.075 7.098 99,791 -0.04(-0.54%)
Dec 16, 2021 7.176 7.199 7.129 7.137 98,219 -0.04(-0.54%)
Dec 15, 2021 7.122 7.176 7.093 7.176 91,289 +0.04(+0.54%)
Dec 14, 2021 7.075 7.137 7.075 7.137 80,896 -0.01(-0.11%)
Dec 13, 2021 7.222 7.222 7.114 7.145 164,623 -0.02(-0.32%)
Dec 10, 2021 7.253 7.253 7.098 7.168 261,560 -0.01(-0.18%)
Dec 09, 2021 7.204 7.239 7.173 7.181 71,458 -0.03(-0.43%)
Dec 08, 2021 7.227 7.273 7.173 7.212 164,403 +0.04(+0.53%)
Dec 07, 2021 7.020 7.181 7.020 7.173 180,553 +0.18(+2.63%)
Dec 06, 2021 6.974 7.036 6.974 6.989 92,211 +0.05(+0.77%)
Dec 03, 2021 7.097 7.181 6.936 6.936 162,272 -0.16(-2.27%)
Dec 02, 2021 7.181 7.216 6.829 7.097 354,112 -0.25(-3.44%)
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.