Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.744 5.914 5.736 5.914 238,985 +0.18(+3.10%)
Nov 29, 2022 5.736 5.753 5.694 5.736 86,411 +0.03(+0.45%)
Nov 28, 2022 5.727 5.770 5.694 5.711 99,661 -0.03(-0.44%)
Nov 25, 2022 5.702 5.753 5.685 5.736 47,141 +0.00(+0.00%)
Nov 23, 2022 5.753 5.766 5.736 5.736 53,480 -0.02(-0.29%)
Nov 22, 2022 5.711 5.753 5.698 5.753 100,713 +0.04(+0.74%)
Nov 21, 2022 5.694 5.711 5.660 5.711 127,075 +0.03(+0.45%)
Nov 18, 2022 5.685 5.699 5.660 5.685 70,062 +0.03(+0.45%)
Nov 17, 2022 5.643 5.668 5.609 5.660 75,016 -0.01(-0.15%)
Nov 16, 2022 5.660 5.694 5.651 5.668 122,277 +0.03(+0.45%)
Nov 15, 2022 5.634 5.683 5.634 5.643 87,786 +0.02(+0.42%)
Nov 14, 2022 5.611 5.653 5.611 5.619 96,207 -0.03(-0.59%)
Nov 11, 2022 5.636 5.653 5.602 5.653 155,238 +0.07(+1.20%)
Nov 10, 2022 5.543 5.779 5.543 5.585 149,269 +0.12(+2.15%)
Nov 09, 2022 5.535 5.543 5.459 5.468 90,942 -0.08(-1.51%)
Nov 08, 2022 5.560 5.577 5.539 5.552 48,878 +0.01(+0.15%)
Nov 07, 2022 5.510 5.560 5.485 5.543 177,663 +0.03(+0.46%)
Nov 04, 2022 5.501 5.543 5.489 5.518 103,881 +0.05(+0.92%)
Nov 03, 2022 5.501 5.517 5.451 5.468 140,455 -0.05(-0.91%)
Nov 02, 2022 5.569 5.569 5.501 5.518 103,568 -0.05(-0.90%)
Nov 01, 2022 5.518 5.569 5.476 5.569 141,097 +0.11(+2.00%)
Oct 31, 2022 5.451 5.476 5.434 5.459 139,112 -0.01(-0.15%)
Oct 28, 2022 5.417 5.485 5.417 5.468 108,558 +0.03(+0.62%)
Oct 27, 2022 5.468 5.476 5.426 5.434 58,736 +0.00(+0.00%)
Oct 26, 2022 5.375 5.451 5.368 5.434 130,665 +0.04(+0.78%)
Oct 25, 2022 5.317 5.401 5.317 5.392 106,772 +0.08(+1.42%)
Oct 24, 2022 5.308 5.342 5.300 5.317 141,818 +0.01(+0.16%)
Oct 21, 2022 5.233 5.333 5.233 5.308 77,863 +0.05(+0.96%)
Oct 20, 2022 5.300 5.359 5.249 5.258 119,203 -0.02(-0.32%)
Oct 19, 2022 5.317 5.350 5.275 5.275 59,121 -0.08(-1.41%)
Oct 18, 2022 5.342 5.367 5.325 5.350 92,460 +0.06(+1.11%)
Oct 17, 2022 5.249 5.307 5.249 5.291 183,030 +0.09(+1.66%)
Oct 14, 2022 5.280 5.341 5.205 5.205 160,675 -0.05(-0.95%)
Oct 13, 2022 5.197 5.288 5.188 5.255 119,323 -0.02(-0.47%)
Oct 12, 2022 5.263 5.321 5.263 5.280 76,500 -0.03(-0.63%)
Oct 11, 2022 5.321 5.363 5.305 5.313 125,969 +0.00(+0.00%)
Oct 10, 2022 5.346 5.396 5.313 5.313 67,916 -0.06(-1.08%)
Oct 07, 2022 5.413 5.438 5.363 5.371 99,646 -0.06(-1.07%)
Oct 06, 2022 5.438 5.512 5.421 5.429 97,762 -0.02(-0.46%)
Oct 05, 2022 5.488 5.513 5.438 5.454 107,055 -0.07(-1.35%)
Oct 04, 2022 5.463 5.546 5.463 5.529 146,594 +0.08(+1.53%)
Oct 03, 2022 5.429 5.488 5.380 5.446 122,203 +0.07(+1.39%)
Sep 30, 2022 5.363 5.405 5.330 5.371 96,915 +0.02(+0.47%)
Sep 29, 2022 5.388 5.388 5.338 5.346 97,031 -0.10(-1.83%)
Sep 28, 2022 5.355 5.454 5.334 5.446 113,510 +0.12(+2.34%)
Sep 27, 2022 5.371 5.429 5.296 5.321 296,121 -0.03(-0.62%)
Sep 26, 2022 5.405 5.454 5.338 5.355 147,570 -0.08(-1.53%)
Sep 23, 2022 5.579 5.583 5.413 5.438 488,702 -0.17(-3.11%)
Sep 22, 2022 5.637 5.646 5.596 5.612 62,918 -0.04(-0.74%)
Sep 21, 2022 5.679 5.702 5.646 5.654 72,119 +0.01(+0.15%)
Sep 20, 2022 5.646 5.690 5.646 5.646 43,647 -0.05(-0.88%)
Sep 19, 2022 5.704 5.754 5.696 5.696 82,529 -0.08(-1.40%)
Sep 16, 2022 5.677 5.780 5.653 5.776 116,808 +0.05(+0.86%)
Sep 15, 2022 5.809 5.809 5.727 5.727 92,956 -0.12(-1.97%)
Sep 14, 2022 5.834 5.859 5.809 5.842 47,983 +0.03(+0.57%)
Sep 13, 2022 5.817 5.850 5.809 5.809 109,790 -0.08(-1.40%)
Sep 12, 2022 5.916 5.924 5.880 5.892 65,301 +0.01(+0.14%)
Sep 09, 2022 5.875 5.912 5.859 5.883 68,594 +0.01(+0.14%)
Sep 08, 2022 5.801 5.883 5.793 5.875 45,876 +0.02(+0.28%)
Sep 07, 2022 5.776 5.867 5.768 5.859 91,906 +0.09(+1.57%)
Sep 06, 2022 5.809 5.821 5.768 5.768 113,468 -0.05(-0.85%)
Sep 02, 2022 5.850 5.892 5.809 5.817 111,895 -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.