Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.080 6.099 6.052 6.062 90,064 +0.00(+0.00%)
Oct 30, 2023 6.034 6.062 6.025 6.062 72,928 +0.08(+1.40%)
Oct 27, 2023 5.950 6.080 5.950 5.978 107,277 -0.04(-0.62%)
Oct 26, 2023 6.025 6.052 5.997 6.015 94,192 -0.01(-0.15%)
Oct 25, 2023 6.090 6.117 6.025 6.025 72,373 -0.08(-1.37%)
Oct 24, 2023 6.108 6.164 6.090 6.108 95,429 +0.02(+0.30%)
Oct 23, 2023 6.080 6.155 6.062 6.090 57,698 +0.01(+0.15%)
Oct 20, 2023 6.099 6.117 6.071 6.080 96,203 +0.00(+0.00%)
Oct 19, 2023 6.127 6.145 6.080 6.080 83,383 -0.05(-0.76%)
Oct 18, 2023 6.108 6.164 6.108 6.127 68,257 +0.00(+0.00%)
Oct 17, 2023 6.117 6.155 6.099 6.127 120,328 -0.00(-0.08%)
Oct 16, 2023 6.223 6.233 6.122 6.131 86,443 -0.05(-0.75%)
Oct 13, 2023 6.177 6.196 6.173 6.177 27,005 +0.00(+0.00%)
Oct 12, 2023 6.205 6.214 6.159 6.177 49,013 -0.03(-0.45%)
Oct 11, 2023 6.233 6.242 6.182 6.205 57,234 +0.00(+0.00%)
Oct 10, 2023 6.205 6.214 6.154 6.205 81,713 +0.03(+0.45%)
Oct 09, 2023 6.159 6.177 6.141 6.177 39,525 +0.04(+0.60%)
Oct 06, 2023 6.131 6.187 6.118 6.141 98,526 +0.01(+0.15%)
Oct 05, 2023 6.168 6.168 6.104 6.131 85,591 -0.02(-0.30%)
Oct 04, 2023 6.085 6.177 6.076 6.150 133,187 +0.06(+1.06%)
Oct 03, 2023 6.095 6.131 6.067 6.085 148,870 -0.02(-0.30%)
Oct 02, 2023 6.168 6.187 6.095 6.104 165,217 -0.07(-1.19%)
Sep 29, 2023 6.251 6.297 6.177 6.177 361,006 -0.06(-0.89%)
Sep 28, 2023 6.233 6.288 6.233 6.233 110,835 +0.00(+0.00%)
Sep 27, 2023 6.269 6.325 6.205 6.233 87,671 +0.00(+0.00%)
Sep 26, 2023 6.297 6.306 6.233 6.233 75,028 -0.06(-1.02%)
Sep 25, 2023 6.297 6.352 6.297 6.297 88,298 +0.01(+0.15%)
Sep 22, 2023 6.306 6.325 6.288 6.288 58,667 +0.00(+0.00%)
Sep 21, 2023 6.306 6.316 6.288 6.288 43,833 -0.04(-0.58%)
Sep 20, 2023 6.334 6.398 6.311 6.325 79,509 +0.00(+0.00%)
Sep 19, 2023 6.362 6.389 6.316 6.325 75,378 -0.05(-0.79%)
Sep 18, 2023 6.375 6.412 6.357 6.375 235,094 +0.01(+0.14%)
Sep 15, 2023 6.366 6.394 6.341 6.366 100,430 -0.01(-0.14%)
Sep 14, 2023 6.394 6.426 6.343 6.375 102,010 +0.01(+0.14%)
Sep 13, 2023 6.357 6.394 6.348 6.366 115,145 +0.01(+0.14%)
Sep 12, 2023 6.348 6.412 6.302 6.357 164,765 +0.01(+0.14%)
Sep 11, 2023 6.330 6.348 6.311 6.348 73,902 +0.05(+0.87%)
Sep 08, 2023 6.311 6.330 6.275 6.293 93,446 -0.01(-0.14%)
Sep 07, 2023 6.311 6.321 6.247 6.302 90,282 -0.01(-0.14%)
Sep 06, 2023 6.302 6.339 6.298 6.311 53,734 +0.02(+0.29%)
Sep 05, 2023 6.348 6.357 6.293 6.293 112,038 -0.06(-1.01%)
Sep 01, 2023 6.375 6.375 6.330 6.357 188,497 +0.01(+0.14%)
Aug 31, 2023 6.348 6.394 6.321 6.348 207,701 +0.03(+0.43%)
Aug 30, 2023 6.321 6.339 6.266 6.321 213,329 +0.02(+0.29%)
Aug 29, 2023 6.257 6.302 6.197 6.302 232,715 +0.08(+1.32%)
Aug 28, 2023 6.165 6.220 6.120 6.220 416,797 +0.13(+2.10%)
Aug 25, 2023 6.147 6.174 6.065 6.092 364,300 -0.01(-0.15%)
Aug 24, 2023 6.147 6.156 6.101 6.101 154,045 -0.02(-0.30%)
Aug 23, 2023 6.110 6.120 6.100 6.120 50,347 +0.05(+0.75%)
Aug 22, 2023 6.110 6.110 6.065 6.074 81,344 +0.00(+0.00%)
Aug 21, 2023 6.101 6.101 6.037 6.074 160,174 +0.00(+0.00%)
Aug 18, 2023 6.065 6.115 6.065 6.074 88,160 +0.00(+0.00%)
Aug 17, 2023 6.165 6.165 6.065 6.074 181,570 -0.06(-0.97%)
Aug 16, 2023 6.215 6.215 6.133 6.133 94,956 -0.06(-1.02%)
Aug 15, 2023 6.224 6.233 6.197 6.197 29,399 -0.03(-0.44%)
Aug 14, 2023 6.224 6.224 6.188 6.224 47,549 +0.02(+0.29%)
Aug 11, 2023 6.188 6.215 6.188 6.206 42,730 +0.02(+0.29%)
Aug 10, 2023 6.197 6.224 6.160 6.188 107,339 +0.03(+0.44%)
Aug 09, 2023 6.188 6.197 6.160 6.160 55,106 -0.02(-0.29%)
Aug 08, 2023 6.179 6.179 6.160 6.179 33,861 -0.01(-0.15%)
Aug 07, 2023 6.142 6.224 6.142 6.188 125,890 +0.07(+1.19%)
Aug 04, 2023 6.115 6.160 6.115 6.115 88,395 +0.02(+0.30%)
Aug 03, 2023 6.142 6.142 6.083 6.097 117,185 -0.05(-0.74%)
Aug 02, 2023 6.133 6.160 6.115 6.142 194,326 +0.02(+0.30%)
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.