Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.330 6.333 6.205 6.205 175,110 -0.11(-1.72%)
May 27, 2022 6.188 6.330 6.159 6.313 261,694 +0.20(+3.27%)
May 26, 2022 6.013 6.121 5.993 6.113 167,231 +0.12(+2.09%)
May 25, 2022 5.913 6.001 5.913 5.988 215,835 +0.06(+0.98%)
May 24, 2022 5.938 5.938 5.896 5.930 132,910 +0.01(+0.14%)
May 23, 2022 5.921 5.938 5.896 5.921 81,396 +0.02(+0.42%)
May 20, 2022 5.896 5.946 5.871 5.896 97,821 +0.00(+0.00%)
May 19, 2022 5.888 5.938 5.876 5.896 43,047 +0.01(+0.14%)
May 18, 2022 5.871 5.901 5.863 5.888 81,889 -0.03(-0.56%)
May 17, 2022 5.913 5.938 5.887 5.921 126,134 +0.02(+0.32%)
May 16, 2022 5.903 5.936 5.886 5.903 107,243 -0.02(-0.28%)
May 13, 2022 5.952 5.977 5.903 5.919 159,205 +0.02(+0.28%)
May 12, 2022 5.969 5.977 5.878 5.903 159,232 -0.07(-1.24%)
May 11, 2022 5.994 6.084 5.977 5.977 114,417 -0.06(-0.96%)
May 10, 2022 6.068 6.109 5.977 6.035 176,806 -0.01(-0.14%)
May 09, 2022 6.109 6.159 6.027 6.043 87,242 -0.12(-2.01%)
May 06, 2022 6.192 6.241 6.150 6.167 135,401 -0.02(-0.40%)
May 05, 2022 6.291 6.305 6.192 6.192 95,864 -0.16(-2.47%)
May 04, 2022 6.200 6.349 6.192 6.349 164,356 +0.09(+1.45%)
May 03, 2022 6.233 6.299 6.229 6.258 71,190 -0.01(-0.13%)
May 02, 2022 6.307 6.332 6.249 6.266 130,734 -0.05(-0.76%)
Apr 29, 2022 6.382 6.382 6.299 6.314 97,605 -0.08(-1.19%)
Apr 28, 2022 6.382 6.406 6.340 6.390 90,349 +0.03(+0.52%)
Apr 27, 2022 6.415 6.464 6.349 6.357 87,993 -0.03(-0.52%)
Apr 26, 2022 6.415 6.456 6.382 6.390 52,472 -0.06(-0.90%)
Apr 25, 2022 6.390 6.456 6.378 6.448 56,030 +0.02(+0.39%)
Apr 22, 2022 6.448 6.497 6.406 6.423 123,372 -0.07(-1.14%)
Apr 21, 2022 6.514 6.537 6.459 6.497 54,008 +0.00(+0.00%)
Apr 20, 2022 6.456 6.514 6.448 6.497 100,441 +0.04(+0.64%)
Apr 19, 2022 6.406 6.472 6.382 6.456 80,628 +0.05(+0.77%)
Apr 18, 2022 6.456 6.464 6.373 6.406 77,761 -0.01(-0.23%)
Apr 14, 2022 6.519 6.544 6.388 6.421 88,282 -0.09(-1.38%)
Apr 13, 2022 6.478 6.535 6.478 6.511 60,635 +0.03(+0.51%)
Apr 12, 2022 6.470 6.552 6.470 6.478 74,525 +0.02(+0.25%)
Apr 11, 2022 6.486 6.535 6.421 6.462 157,978 -0.02(-0.25%)
Apr 08, 2022 6.519 6.568 6.478 6.478 93,287 -0.08(-1.25%)
Apr 07, 2022 6.568 6.601 6.535 6.560 68,107 -0.02(-0.37%)
Apr 06, 2022 6.642 6.732 6.568 6.585 62,512 -0.10(-1.47%)
Apr 05, 2022 6.765 6.781 6.658 6.683 69,850 -0.09(-1.33%)
Apr 04, 2022 6.732 6.773 6.724 6.773 86,982 +0.06(+0.85%)
Apr 01, 2022 6.650 6.732 6.650 6.716 151,208 +0.07(+0.99%)
Mar 31, 2022 6.609 6.658 6.593 6.650 304,217 +0.07(+1.12%)
Mar 30, 2022 6.576 6.592 6.552 6.576 77,469 -0.01(-0.12%)
Mar 29, 2022 6.519 6.585 6.470 6.585 116,522 +0.11(+1.77%)
Mar 28, 2022 6.494 6.494 6.429 6.470 110,884 +0.00(+0.00%)
Mar 25, 2022 6.527 6.527 6.454 6.470 167,059 -0.05(-0.75%)
Mar 24, 2022 6.511 6.535 6.494 6.519 106,709 +0.02(+0.38%)
Mar 23, 2022 6.503 6.535 6.486 6.494 106,200 -0.04(-0.63%)
Mar 22, 2022 6.568 6.609 6.519 6.535 117,603 -0.02(-0.25%)
Mar 21, 2022 6.634 6.634 6.535 6.552 91,467 -0.08(-1.23%)
Mar 18, 2022 6.568 6.642 6.568 6.634 100,154 +0.02(+0.25%)
Mar 17, 2022 6.454 6.617 6.454 6.617 62,826 +0.12(+1.89%)
Mar 16, 2022 6.429 6.527 6.429 6.494 149,396 +0.08(+1.18%)
Mar 15, 2022 6.297 6.451 6.264 6.419 126,904 +0.07(+1.15%)
Mar 14, 2022 6.638 6.638 6.337 6.346 159,015 -0.29(-4.41%)
Mar 11, 2022 6.703 6.749 6.622 6.638 76,604 -0.03(-0.43%)
Mar 10, 2022 6.736 6.736 6.662 6.667 53,271 -0.08(-1.14%)
Mar 09, 2022 6.727 6.752 6.719 6.744 43,990 +0.04(+0.61%)
Mar 08, 2022 6.727 6.736 6.671 6.703 127,946 -0.01(-0.12%)
Mar 07, 2022 6.825 6.841 6.695 6.711 67,504 -0.13(-1.84%)
Mar 04, 2022 6.882 6.890 6.825 6.837 59,765 -0.05(-0.77%)
Mar 03, 2022 6.825 6.902 6.825 6.890 184,328 +0.07(+0.95%)
Mar 02, 2022 6.817 6.866 6.801 6.825 71,797 +0.02(+0.36%)
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.