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, 2021 6.992 7.067 6.992 7.045 117,998 +0.07(+0.97%)
Mar 30, 2021 7.000 7.030 6.969 6.977 111,212 -0.01(-0.11%)
Mar 29, 2021 7.000 7.022 6.985 6.985 56,420 +0.00(+0.05%)
Mar 26, 2021 6.985 7.015 6.977 6.981 91,243 -0.00(-0.05%)
Mar 25, 2021 6.939 7.000 6.932 6.985 74,406 +0.02(+0.32%)
Mar 24, 2021 6.977 7.000 6.947 6.962 121,946 +0.02(+0.32%)
Mar 23, 2021 6.939 7.000 6.939 6.939 127,861 +0.00(+0.00%)
Mar 22, 2021 6.985 7.007 6.924 6.939 205,817 -0.05(-0.75%)
Mar 19, 2021 6.992 7.037 6.966 6.992 102,017 +0.00(+0.00%)
Mar 18, 2021 7.045 7.067 6.969 6.992 110,613 -0.08(-1.06%)
Mar 17, 2021 7.105 7.120 7.067 7.067 91,023 -0.07(-1.03%)
Mar 16, 2021 7.178 7.178 7.118 7.141 138,722 -0.01(-0.21%)
Mar 15, 2021 7.155 7.178 7.096 7.155 139,072 +0.04(+0.52%)
Mar 12, 2021 7.111 7.123 7.088 7.118 146,756 +0.03(+0.37%)
Mar 11, 2021 7.021 7.118 7.021 7.092 91,125 +0.07(+1.01%)
Mar 10, 2021 7.021 7.029 6.976 7.021 81,652 +0.01(+0.21%)
Mar 09, 2021 7.014 7.029 6.976 7.006 54,331 +0.04(+0.64%)
Mar 08, 2021 6.924 6.976 6.917 6.961 82,324 +0.07(+0.97%)
Mar 05, 2021 6.917 6.946 6.861 6.894 95,291 +0.02(+0.33%)
Mar 04, 2021 6.999 7.021 6.827 6.872 133,609 -0.10(-1.39%)
Mar 03, 2021 6.984 7.036 6.961 6.969 88,017 +0.01(+0.11%)
Mar 02, 2021 6.924 6.998 6.919 6.961 66,203 +0.04(+0.54%)
Mar 01, 2021 6.887 6.954 6.887 6.924 119,653 +0.07(+0.98%)
Feb 26, 2021 6.790 6.879 6.790 6.857 215,510 +0.07(+0.99%)
Feb 25, 2021 6.879 6.894 6.767 6.790 97,027 -0.10(-1.52%)
Feb 24, 2021 6.864 6.894 6.842 6.894 193,931 +0.03(+0.43%)
Feb 23, 2021 6.820 6.872 6.797 6.864 69,684 +0.01(+0.22%)
Feb 22, 2021 6.872 6.887 6.842 6.850 95,002 -0.02(-0.33%)
Feb 19, 2021 6.902 6.928 6.827 6.872 153,457 -0.06(-0.86%)
Feb 18, 2021 6.954 6.954 6.879 6.932 87,009 -0.01(-0.11%)
Feb 17, 2021 6.976 6.976 6.909 6.939 110,974 -0.03(-0.40%)
Feb 16, 2021 6.997 7.034 6.937 6.967 149,597 -0.04(-0.53%)
Feb 12, 2021 6.952 7.034 6.952 7.004 115,075 +0.05(+0.75%)
Feb 11, 2021 6.908 6.989 6.908 6.952 150,357 +0.01(+0.21%)
Feb 10, 2021 6.945 6.997 6.930 6.937 138,826 -0.01(-0.21%)
Feb 09, 2021 6.908 6.952 6.890 6.952 119,771 +0.06(+0.86%)
Feb 08, 2021 6.812 6.908 6.797 6.893 154,000 +0.11(+1.64%)
Feb 05, 2021 6.767 6.782 6.701 6.782 156,404 +0.04(+0.55%)
Feb 04, 2021 6.797 6.797 6.723 6.745 165,098 -0.02(-0.33%)
Feb 03, 2021 6.797 6.819 6.752 6.767 158,899 +0.02(+0.33%)
Feb 02, 2021 6.738 6.745 6.723 6.745 97,778 +0.05(+0.77%)
Feb 01, 2021 6.693 6.730 6.663 6.693 133,813 +0.01(+0.11%)
Jan 29, 2021 6.678 6.723 6.663 6.686 99,272 -0.06(-0.88%)
Jan 28, 2021 6.671 6.782 6.656 6.745 109,203 +0.06(+0.89%)
Jan 27, 2021 6.693 6.723 6.656 6.686 134,400 -0.05(-0.77%)
Jan 26, 2021 6.767 6.782 6.700 6.738 83,946 -0.04(-0.55%)
Jan 25, 2021 6.775 6.793 6.738 6.775 88,656 +0.00(+0.00%)
Jan 22, 2021 6.752 6.871 6.738 6.775 132,228 +0.02(+0.33%)
Jan 21, 2021 6.708 6.767 6.708 6.752 106,738 +0.02(+0.33%)
Jan 20, 2021 6.723 6.745 6.708 6.730 72,158 +0.03(+0.44%)
Jan 19, 2021 6.671 6.730 6.656 6.700 70,949 +0.01(+0.11%)
Jan 15, 2021 6.738 6.745 6.686 6.693 69,423 -0.04(-0.55%)
Jan 14, 2021 6.649 6.738 6.649 6.730 85,635 +0.09(+1.34%)
Jan 13, 2021 6.619 6.641 6.604 6.641 52,384 +0.03(+0.45%)
Jan 12, 2021 6.634 6.634 6.578 6.612 87,138 -0.01(-0.22%)
Jan 11, 2021 6.552 6.663 6.546 6.626 176,965 -0.01(-0.11%)
Jan 08, 2021 6.663 6.663 6.582 6.634 139,791 +0.04(+0.56%)
Jan 07, 2021 6.612 6.634 6.582 6.597 89,416 +0.01(+0.11%)
Jan 06, 2021 6.589 6.619 6.566 6.589 72,920 -0.01(-0.11%)
Jan 05, 2021 6.515 6.604 6.500 6.597 106,013 +0.08(+1.25%)
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.