Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.743 5.913 5.735 5.913 239,031 +0.18(+3.10%)
Nov 29, 2022 5.735 5.752 5.692 5.735 86,428 +0.03(+0.45%)
Nov 28, 2022 5.726 5.769 5.692 5.709 99,680 -0.03(-0.44%)
Nov 25, 2022 5.701 5.752 5.684 5.735 47,150 +0.00(+0.00%)
Nov 23, 2022 5.752 5.765 5.735 5.735 53,490 -0.02(-0.29%)
Nov 22, 2022 5.709 5.752 5.697 5.752 100,733 +0.04(+0.74%)
Nov 21, 2022 5.692 5.709 5.659 5.709 127,099 +0.03(+0.45%)
Nov 18, 2022 5.684 5.697 5.659 5.684 70,075 +0.03(+0.45%)
Nov 17, 2022 5.642 5.667 5.608 5.659 75,031 -0.01(-0.15%)
Nov 16, 2022 5.659 5.692 5.650 5.667 122,301 +0.03(+0.45%)
Nov 15, 2022 5.633 5.682 5.633 5.642 87,803 +0.02(+0.42%)
Nov 14, 2022 5.610 5.652 5.610 5.618 96,225 -0.03(-0.59%)
Nov 11, 2022 5.635 5.652 5.601 5.652 155,268 +0.07(+1.20%)
Nov 10, 2022 5.542 5.777 5.542 5.584 149,298 +0.12(+2.15%)
Nov 09, 2022 5.534 5.542 5.458 5.467 90,960 -0.08(-1.51%)
Nov 08, 2022 5.559 5.576 5.538 5.551 48,888 +0.01(+0.15%)
Nov 07, 2022 5.509 5.559 5.484 5.542 177,697 +0.03(+0.46%)
Nov 04, 2022 5.500 5.542 5.488 5.517 103,901 +0.05(+0.92%)
Nov 03, 2022 5.500 5.516 5.450 5.467 140,482 -0.05(-0.91%)
Nov 02, 2022 5.568 5.568 5.500 5.517 103,588 -0.05(-0.90%)
Nov 01, 2022 5.517 5.568 5.475 5.568 141,124 +0.11(+2.00%)
Oct 31, 2022 5.450 5.475 5.433 5.458 139,139 -0.01(-0.15%)
Oct 28, 2022 5.416 5.484 5.416 5.467 108,579 +0.03(+0.62%)
Oct 27, 2022 5.467 5.475 5.425 5.433 58,748 +0.00(+0.00%)
Oct 26, 2022 5.374 5.450 5.367 5.433 130,690 +0.04(+0.78%)
Oct 25, 2022 5.316 5.400 5.316 5.391 106,793 +0.08(+1.42%)
Oct 24, 2022 5.307 5.341 5.299 5.316 141,846 +0.01(+0.16%)
Oct 21, 2022 5.232 5.332 5.232 5.307 77,878 +0.05(+0.96%)
Oct 20, 2022 5.299 5.358 5.248 5.257 119,226 -0.02(-0.32%)
Oct 19, 2022 5.316 5.349 5.274 5.274 59,132 -0.08(-1.41%)
Oct 18, 2022 5.341 5.366 5.324 5.349 92,478 +0.06(+1.11%)
Oct 17, 2022 5.248 5.306 5.248 5.290 183,065 +0.09(+1.66%)
Oct 14, 2022 5.279 5.340 5.204 5.204 160,706 -0.05(-0.95%)
Oct 13, 2022 5.196 5.287 5.187 5.254 119,346 -0.02(-0.47%)
Oct 12, 2022 5.262 5.320 5.262 5.279 76,514 -0.03(-0.63%)
Oct 11, 2022 5.320 5.362 5.304 5.312 125,993 +0.00(+0.00%)
Oct 10, 2022 5.345 5.395 5.312 5.312 67,929 -0.06(-1.08%)
Oct 07, 2022 5.412 5.437 5.362 5.370 99,665 -0.06(-1.07%)
Oct 06, 2022 5.437 5.511 5.420 5.428 97,781 -0.02(-0.46%)
Oct 05, 2022 5.487 5.512 5.437 5.453 107,076 -0.07(-1.35%)
Oct 04, 2022 5.462 5.545 5.462 5.528 146,623 +0.08(+1.53%)
Oct 03, 2022 5.428 5.487 5.379 5.445 122,227 +0.07(+1.39%)
Sep 30, 2022 5.362 5.404 5.329 5.370 96,934 +0.02(+0.47%)
Sep 29, 2022 5.387 5.387 5.337 5.345 97,050 -0.10(-1.83%)
Sep 28, 2022 5.354 5.453 5.333 5.445 113,532 +0.12(+2.34%)
Sep 27, 2022 5.370 5.428 5.295 5.320 296,178 -0.03(-0.62%)
Sep 26, 2022 5.403 5.453 5.337 5.354 147,598 -0.08(-1.53%)
Sep 23, 2022 5.578 5.582 5.412 5.437 488,797 -0.17(-3.11%)
Sep 22, 2022 5.636 5.645 5.595 5.611 62,930 -0.04(-0.74%)
Sep 21, 2022 5.678 5.701 5.645 5.653 72,133 +0.01(+0.15%)
Sep 20, 2022 5.645 5.689 5.645 5.645 43,655 -0.05(-0.88%)
Sep 19, 2022 5.703 5.753 5.694 5.694 82,545 -0.08(-1.40%)
Sep 16, 2022 5.676 5.779 5.651 5.775 116,831 +0.05(+0.86%)
Sep 15, 2022 5.808 5.808 5.726 5.726 92,974 -0.12(-1.97%)
Sep 14, 2022 5.833 5.857 5.808 5.841 47,992 +0.03(+0.57%)
Sep 13, 2022 5.816 5.849 5.808 5.808 109,811 -0.08(-1.40%)
Sep 12, 2022 5.915 5.923 5.879 5.890 65,314 +0.01(+0.14%)
Sep 09, 2022 5.874 5.911 5.857 5.882 68,607 +0.01(+0.14%)
Sep 08, 2022 5.800 5.882 5.792 5.874 45,885 +0.02(+0.28%)
Sep 07, 2022 5.775 5.866 5.767 5.857 91,924 +0.09(+1.57%)
Sep 06, 2022 5.808 5.820 5.767 5.767 113,490 -0.05(-0.85%)
Sep 02, 2022 5.849 5.890 5.808 5.816 111,917 -0.02(-0.28%)
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.