Pioneer High Income Trust (NY: PHT )

6.520 +0.070 (+1.09%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 6.450 6.465 6.410 6.450 126,783 +0.00(+0.00%)
Mar 27, 2023 6.460 6.529 6.440 6.450 86,503 +0.00(+0.00%)
Mar 24, 2023 6.500 6.520 6.440 6.450 123,648 -0.03(-0.46%)
Mar 23, 2023 6.560 6.569 6.480 6.480 118,878 -0.07(-1.07%)
Mar 22, 2023 6.580 6.620 6.530 6.550 38,696 -0.03(-0.46%)
Mar 21, 2023 6.500 6.610 6.500 6.580 70,073 +0.11(+1.70%)
Mar 20, 2023 6.480 6.540 6.440 6.470 113,193 -0.01(-0.15%)
Mar 17, 2023 6.550 6.592 6.470 6.480 51,407 -0.11(-1.67%)
Mar 16, 2023 6.570 6.610 6.480 6.590 170,350 +0.04(+0.57%)
Mar 15, 2023 6.642 6.662 6.553 6.553 78,651 -0.16(-2.36%)
Mar 14, 2023 6.622 6.721 6.602 6.711 88,359 +0.14(+2.11%)
Mar 13, 2023 6.612 6.701 6.572 6.572 104,573 -0.13(-1.92%)
Mar 10, 2023 6.810 6.840 6.681 6.701 93,392 -0.09(-1.31%)
Mar 09, 2023 6.880 6.929 6.771 6.790 122,489 -0.07(-1.01%)
Mar 08, 2023 6.929 6.939 6.830 6.860 100,617 -0.05(-0.72%)
Mar 07, 2023 7.018 7.018 6.899 6.909 97,176 -0.11(-1.55%)
Mar 06, 2023 6.969 7.038 6.964 7.018 257,970 +0.08(+1.14%)
Mar 03, 2023 6.909 6.969 6.899 6.939 43,371 +0.03(+0.43%)
Mar 02, 2023 6.929 6.929 6.860 6.909 72,905 -0.03(-0.43%)
Mar 01, 2023 6.959 6.984 6.909 6.939 261,016 -0.01(-0.14%)
Feb 28, 2023 6.939 6.954 6.899 6.949 189,431 +0.03(+0.43%)
Feb 27, 2023 6.899 6.919 6.855 6.919 110,169 +0.07(+1.01%)
Feb 24, 2023 6.800 6.865 6.771 6.850 84,903 +0.04(+0.58%)
Feb 23, 2023 6.790 6.820 6.771 6.810 100,052 +0.03(+0.44%)
Feb 22, 2023 6.810 6.810 6.771 6.780 59,526 +0.02(+0.29%)
Feb 21, 2023 6.890 6.890 6.761 6.761 72,444 -0.14(-2.01%)
Feb 17, 2023 6.880 6.919 6.860 6.899 129,255 +0.03(+0.43%)
Feb 16, 2023 6.909 6.949 6.870 6.870 62,478 -0.09(-1.32%)
Feb 15, 2023 6.961 6.971 6.902 6.961 91,061 -0.00(-0.07%)
Feb 14, 2023 6.981 6.989 6.952 6.966 39,938 -0.01(-0.21%)
Feb 13, 2023 6.971 7.001 6.922 6.981 94,330 +0.02(+0.35%)
Feb 10, 2023 6.961 6.990 6.912 6.956 102,855 -0.01(-0.21%)
Feb 09, 2023 7.020 7.030 6.971 6.971 117,060 -0.05(-0.70%)
Feb 08, 2023 6.991 7.020 6.981 7.020 169,520 +0.03(+0.42%)
Feb 07, 2023 6.912 7.011 6.912 6.991 124,987 +0.06(+0.85%)
Feb 06, 2023 6.981 6.991 6.932 6.932 71,185 -0.05(-0.70%)
Feb 03, 2023 7.011 7.079 6.981 6.981 133,154 -0.06(-0.84%)
Feb 02, 2023 7.050 7.099 7.030 7.040 74,663 +0.04(+0.56%)
Feb 01, 2023 6.971 7.020 6.942 7.001 75,079 +0.06(+0.85%)
Jan 31, 2023 6.883 6.947 6.881 6.942 156,182 +0.08(+1.15%)
Jan 30, 2023 6.853 6.883 6.843 6.863 68,158 +0.01(+0.14%)
Jan 27, 2023 6.824 6.866 6.804 6.853 65,020 +0.03(+0.43%)
Jan 26, 2023 6.863 6.883 6.824 6.824 67,113 +0.00(+0.00%)
Jan 25, 2023 6.834 6.873 6.804 6.824 82,302 -0.02(-0.33%)
Jan 24, 2023 6.834 6.863 6.804 6.846 58,126 +0.03(+0.48%)
Jan 23, 2023 6.824 6.839 6.804 6.814 83,037 -0.01(-0.14%)
Jan 20, 2023 6.804 6.834 6.794 6.824 73,533 +0.04(+0.58%)
Jan 19, 2023 6.794 6.814 6.765 6.784 66,537 -0.03(-0.43%)
Jan 18, 2023 6.834 6.878 6.794 6.814 113,552 +0.05(+0.69%)
Jan 17, 2023 6.777 6.826 6.757 6.767 172,299 +0.00(+0.00%)
Jan 13, 2023 6.748 6.806 6.718 6.767 114,612 -0.01(-0.14%)
Jan 12, 2023 6.699 6.787 6.679 6.777 107,364 +0.08(+1.16%)
Jan 11, 2023 6.631 6.718 6.631 6.699 65,705 +0.08(+1.18%)
Jan 10, 2023 6.582 6.631 6.572 6.621 110,983 +0.04(+0.59%)
Jan 09, 2023 6.601 6.631 6.553 6.582 171,568 +0.03(+0.45%)
Jan 06, 2023 6.475 6.553 6.455 6.553 127,706 +0.12(+1.82%)
Jan 05, 2023 6.445 6.475 6.426 6.436 103,328 -0.03(-0.45%)
Jan 04, 2023 6.445 6.504 6.426 6.465 94,111 +0.03(+0.45%)
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.