Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.983 6.083 5.983 6.029 331,609 +0.05(+0.76%)
Mar 30, 2023 6.001 6.029 5.938 5.983 126,551 +0.05(+0.77%)
Mar 29, 2023 5.883 5.956 5.874 5.938 146,699 +0.07(+1.24%)
Mar 28, 2023 5.865 5.878 5.828 5.865 139,432 +0.00(+0.00%)
Mar 27, 2023 5.874 5.937 5.856 5.865 95,133 +0.00(+0.00%)
Mar 24, 2023 5.910 5.928 5.856 5.865 135,984 -0.03(-0.46%)
Mar 23, 2023 5.965 5.973 5.892 5.892 130,738 -0.06(-1.07%)
Mar 22, 2023 5.983 6.019 5.938 5.956 42,556 -0.03(-0.46%)
Mar 21, 2023 5.910 6.010 5.910 5.983 77,064 +0.10(+1.70%)
Mar 20, 2023 5.892 5.947 5.856 5.883 124,486 -0.01(-0.15%)
Mar 17, 2023 5.956 5.994 5.883 5.892 56,535 -0.10(-1.67%)
Mar 16, 2023 5.974 6.010 5.892 5.992 187,346 +0.03(+0.57%)
Mar 15, 2023 6.039 6.057 5.958 5.958 86,498 -0.14(-2.36%)
Mar 14, 2023 6.021 6.111 6.003 6.102 97,175 +0.13(+2.11%)
Mar 13, 2023 6.012 6.093 5.976 5.976 115,007 -0.12(-1.92%)
Mar 10, 2023 6.192 6.219 6.075 6.093 102,710 -0.08(-1.31%)
Mar 09, 2023 6.256 6.301 6.156 6.174 134,710 -0.06(-1.01%)
Mar 08, 2023 6.301 6.309 6.210 6.237 110,656 -0.05(-0.72%)
Mar 07, 2023 6.382 6.382 6.274 6.283 106,871 -0.10(-1.55%)
Mar 06, 2023 6.337 6.400 6.332 6.382 283,708 +0.07(+1.14%)
Mar 03, 2023 6.283 6.337 6.274 6.310 47,698 +0.03(+0.43%)
Mar 02, 2023 6.301 6.301 6.237 6.283 80,179 -0.03(-0.43%)
Mar 01, 2023 6.328 6.350 6.283 6.310 287,058 -0.01(-0.14%)
Feb 28, 2023 6.310 6.323 6.274 6.319 208,331 +0.03(+0.43%)
Feb 27, 2023 6.274 6.292 6.233 6.292 121,161 +0.06(+1.01%)
Feb 24, 2023 6.183 6.242 6.156 6.228 93,374 +0.04(+0.58%)
Feb 23, 2023 6.174 6.201 6.156 6.192 110,034 +0.03(+0.44%)
Feb 22, 2023 6.192 6.192 6.156 6.165 65,465 +0.02(+0.29%)
Feb 21, 2023 6.265 6.265 6.147 6.147 79,672 -0.13(-2.01%)
Feb 17, 2023 6.256 6.292 6.237 6.274 142,151 +0.03(+0.43%)
Feb 16, 2023 6.283 6.319 6.246 6.246 68,712 -0.08(-1.32%)
Feb 15, 2023 6.330 6.339 6.276 6.330 100,146 -0.00(-0.07%)
Feb 14, 2023 6.348 6.355 6.321 6.334 43,923 -0.01(-0.21%)
Feb 13, 2023 6.339 6.366 6.294 6.348 103,741 +0.02(+0.35%)
Feb 10, 2023 6.330 6.356 6.285 6.325 113,117 -0.01(-0.21%)
Feb 09, 2023 6.384 6.392 6.339 6.339 128,740 -0.04(-0.70%)
Feb 08, 2023 6.357 6.384 6.348 6.384 186,433 +0.03(+0.42%)
Feb 07, 2023 6.285 6.375 6.285 6.357 137,457 +0.05(+0.85%)
Feb 06, 2023 6.348 6.357 6.303 6.303 78,287 -0.04(-0.70%)
Feb 03, 2023 6.375 6.437 6.348 6.348 146,439 -0.05(-0.84%)
Feb 02, 2023 6.410 6.455 6.392 6.401 82,112 +0.04(+0.56%)
Feb 01, 2023 6.339 6.384 6.312 6.366 82,570 +0.05(+0.85%)
Jan 31, 2023 6.258 6.316 6.257 6.312 171,764 +0.07(+1.15%)
Jan 30, 2023 6.232 6.258 6.223 6.240 74,958 +0.01(+0.14%)
Jan 27, 2023 6.205 6.243 6.187 6.232 71,507 +0.03(+0.43%)
Jan 26, 2023 6.240 6.258 6.205 6.205 73,809 +0.00(+0.00%)
Jan 25, 2023 6.214 6.249 6.187 6.205 90,514 -0.02(-0.33%)
Jan 24, 2023 6.214 6.240 6.187 6.225 63,926 +0.03(+0.48%)
Jan 23, 2023 6.205 6.219 6.187 6.196 91,322 -0.01(-0.14%)
Jan 20, 2023 6.187 6.214 6.178 6.205 80,870 +0.04(+0.58%)
Jan 19, 2023 6.178 6.196 6.151 6.169 73,176 -0.03(-0.43%)
Jan 18, 2023 6.214 6.254 6.178 6.196 124,882 +0.04(+0.69%)
Jan 17, 2023 6.162 6.206 6.144 6.153 189,490 +0.00(+0.00%)
Jan 13, 2023 6.136 6.189 6.109 6.153 126,047 -0.01(-0.14%)
Jan 12, 2023 6.091 6.171 6.074 6.162 118,076 +0.07(+1.16%)
Jan 11, 2023 6.029 6.109 6.029 6.091 72,261 +0.07(+1.18%)
Jan 10, 2023 5.985 6.029 5.976 6.020 122,056 +0.04(+0.59%)
Jan 09, 2023 6.003 6.029 5.958 5.985 188,686 +0.03(+0.45%)
Jan 06, 2023 5.887 5.958 5.870 5.958 140,447 +0.11(+1.82%)
Jan 05, 2023 5.861 5.887 5.843 5.852 113,637 -0.03(-0.45%)
Jan 04, 2023 5.861 5.914 5.843 5.878 103,500 +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.