Pioneer High Income Trust (NY: PHT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 7.330 7.390 7.310 7.335 53,798 +0.03(+0.34%)
Apr 17, 2024 7.315 7.355 7.295 7.310 76,362 +0.00(+0.07%)
Apr 16, 2024 7.305 7.325 7.186 7.305 108,484 +0.03(+0.41%)
Apr 15, 2024 7.384 7.394 7.255 7.275 67,513 -0.09(-1.21%)
Apr 12, 2024 7.414 7.444 7.335 7.365 43,796 -0.08(-1.07%)
Apr 11, 2024 7.494 7.494 7.394 7.444 32,676 +0.01(+0.13%)
Apr 10, 2024 7.504 7.513 7.424 7.434 81,959 -0.10(-1.38%)
Apr 09, 2024 7.523 7.553 7.504 7.538 32,492 +0.02(+0.33%)
Apr 08, 2024 7.563 7.623 7.459 7.513 132,446 -0.01(-0.13%)
Apr 05, 2024 7.543 7.578 7.504 7.523 21,069 +0.01(+0.13%)
Apr 04, 2024 7.553 7.583 7.494 7.513 51,197 -0.03(-0.39%)
Apr 03, 2024 7.573 7.643 7.533 7.543 77,904 -0.02(-0.26%)
Apr 02, 2024 7.563 7.583 7.474 7.563 65,891 -0.04(-0.52%)
Apr 01, 2024 7.662 7.662 7.573 7.603 164,597 +0.00(+0.00%)
Mar 28, 2024 7.523 7.662 7.523 7.603 176,709 +0.07(+0.92%)
Mar 27, 2024 7.523 7.573 7.484 7.533 85,178 +0.02(+0.26%)
Mar 26, 2024 7.513 7.533 7.494 7.513 47,573 -0.01(-0.13%)
Mar 25, 2024 7.523 7.553 7.499 7.523 32,105 +0.02(+0.26%)
Mar 22, 2024 7.513 7.538 7.494 7.504 56,833 +0.02(+0.27%)
Mar 21, 2024 7.484 7.513 7.474 7.484 40,656 +0.00(+0.00%)
Mar 20, 2024 7.434 7.484 7.434 7.484 62,869 +0.04(+0.53%)
Mar 19, 2024 7.444 7.474 7.424 7.444 60,452 +0.00(+0.02%)
Mar 18, 2024 7.444 7.464 7.419 7.442 50,396 -0.00(-0.02%)
Mar 15, 2024 7.444 7.494 7.444 7.444 28,353 -0.00(-0.07%)
Mar 14, 2024 7.484 7.533 7.445 7.449 53,263 -0.02(-0.27%)
Mar 13, 2024 7.459 7.479 7.429 7.469 61,141 +0.03(+0.46%)
Mar 12, 2024 7.410 7.459 7.410 7.434 140,834 +0.02(+0.33%)
Mar 11, 2024 7.390 7.420 7.380 7.410 52,436 +0.03(+0.40%)
Mar 08, 2024 7.341 7.390 7.341 7.380 65,815 +0.03(+0.40%)
Mar 07, 2024 7.341 7.380 7.341 7.351 44,314 +0.01(+0.13%)
Mar 06, 2024 7.341 7.360 7.311 7.341 58,437 +0.00(+0.00%)
Mar 05, 2024 7.360 7.380 7.311 7.341 48,829 -0.02(-0.27%)
Mar 04, 2024 7.360 7.380 7.301 7.360 100,199 +0.01(+0.13%)
Mar 01, 2024 7.321 7.370 7.321 7.351 53,844 +0.03(+0.40%)
Feb 29, 2024 7.321 7.380 7.301 7.321 92,145 +0.05(+0.68%)
Feb 28, 2024 7.272 7.311 7.253 7.272 46,341 +0.00(+0.00%)
Feb 27, 2024 7.272 7.291 7.242 7.272 76,792 +0.06(+0.82%)
Feb 26, 2024 7.252 7.282 7.173 7.213 99,361 -0.04(-0.54%)
Feb 23, 2024 7.282 7.331 7.232 7.252 85,324 -0.01(-0.20%)
Feb 22, 2024 7.291 7.291 7.257 7.267 90,197 +0.01(+0.20%)
Feb 21, 2024 7.252 7.282 7.241 7.252 52,180 +0.00(+0.07%)
Feb 20, 2024 7.262 7.272 7.232 7.247 47,265 +0.00(+0.00%)
Feb 16, 2024 7.272 7.291 7.222 7.247 65,498 -0.02(-0.34%)
Feb 15, 2024 7.262 7.291 7.262 7.272 40,270 +0.00(+0.07%)
Feb 14, 2024 7.286 7.316 7.247 7.267 74,925 +0.03(+0.41%)
Feb 13, 2024 7.257 7.257 7.228 7.237 62,415 -0.04(-0.54%)
Feb 12, 2024 7.277 7.306 7.263 7.277 65,010 +0.02(+0.27%)
Feb 09, 2024 7.286 7.306 7.208 7.257 62,418 -0.00(-0.04%)
Feb 08, 2024 7.228 7.296 7.228 7.260 72,668 +0.03(+0.45%)
Feb 07, 2024 7.218 7.296 7.218 7.228 122,794 +0.03(+0.41%)
Feb 06, 2024 7.149 7.208 7.142 7.198 66,191 +0.06(+0.82%)
Feb 05, 2024 7.169 7.169 7.081 7.140 69,200 -0.03(-0.41%)
Feb 02, 2024 7.198 7.198 7.149 7.169 71,231 -0.06(-0.81%)
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.