Pioneer High Income Trust (NY: PHT )

7.080 -0.010 (-0.14%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.390 7.460 7.340 7.440 142,854 +0.09(+1.22%)
Jun 29, 2020 7.400 7.400 7.310 7.350 72,755 -0.02(-0.27%)
Jun 26, 2020 7.440 7.460 7.330 7.370 117,200 -0.10(-1.34%)
Jun 25, 2020 7.460 7.470 7.430 7.470 57,892 -0.02(-0.27%)
Jun 24, 2020 7.500 7.510 7.440 7.490 132,752 -0.01(-0.13%)
Jun 23, 2020 7.520 7.540 7.473 7.500 139,298 +0.02(+0.27%)
Jun 22, 2020 7.460 7.510 7.440 7.480 86,837 +0.02(+0.27%)
Jun 19, 2020 7.520 7.530 7.450 7.460 102,500 -0.04(-0.53%)
Jun 18, 2020 7.530 7.530 7.470 7.500 63,206 -0.03(-0.40%)
Jun 17, 2020 7.580 7.600 7.520 7.530 78,901 -0.03(-0.40%)
Jun 16, 2020 7.550 7.580 7.480 7.560 152,441 +0.08(+1.07%)
Jun 15, 2020 7.430 7.540 7.396 7.480 138,092 -0.02(-0.27%)
Jun 12, 2020 7.580 7.600 7.430 7.500 110,200 +0.07(+0.94%)
Jun 11, 2020 7.660 7.660 7.370 7.430 169,287 -0.34(-4.38%)
Jun 10, 2020 7.750 7.782 7.700 7.770 96,708 +0.04(+0.52%)
Jun 09, 2020 7.710 7.730 7.670 7.730 90,383 +0.04(+0.52%)
Jun 08, 2020 7.640 7.710 7.640 7.690 166,920 +0.05(+0.65%)
Jun 05, 2020 7.600 7.700 7.600 7.640 183,200 +0.09(+1.19%)
Jun 04, 2020 7.590 7.600 7.530 7.550 184,987 -0.05(-0.66%)
Jun 03, 2020 7.540 7.650 7.540 7.600 439,955 +0.08(+1.06%)
Jun 02, 2020 7.400 7.550 7.400 7.520 196,332 +0.11(+1.48%)
Jun 01, 2020 7.280 7.430 7.280 7.410 194,361 +0.09(+1.23%)
May 29, 2020 7.300 7.327 7.250 7.320 142,700 +0.03(+0.41%)
May 28, 2020 7.190 7.300 7.140 7.290 235,561 +0.09(+1.25%)
May 27, 2020 7.070 7.200 7.070 7.200 331,651 +0.13(+1.84%)
May 26, 2020 7.030 7.120 7.030 7.070 156,899 +0.07(+1.00%)
May 22, 2020 6.940 7.000 6.940 7.000 90,500 +0.08(+1.16%)
May 21, 2020 6.920 6.950 6.890 6.920 183,071 -0.00(-0.01%)
May 20, 2020 6.890 6.960 6.871 6.921 80,171 +0.07(+1.04%)
May 19, 2020 6.830 6.900 6.790 6.850 114,411 +0.03(+0.44%)
May 18, 2020 6.750 6.840 6.730 6.820 85,865 +0.10(+1.49%)
May 15, 2020 6.660 6.760 6.660 6.720 92,200 -0.04(-0.59%)
May 14, 2020 6.770 6.780 6.640 6.760 176,204 -0.12(-1.74%)
May 13, 2020 6.920 6.920 6.819 6.880 114,805 -0.02(-0.29%)
May 12, 2020 6.940 6.960 6.890 6.900 61,847 -0.02(-0.29%)
May 11, 2020 6.910 6.960 6.870 6.920 108,892 -0.04(-0.57%)
May 08, 2020 6.890 6.960 6.840 6.960 107,800 +0.11(+1.61%)
May 07, 2020 6.870 6.910 6.811 6.850 88,766 +0.06(+0.88%)
May 06, 2020 6.850 6.860 6.780 6.790 127,534 -0.02(-0.29%)
May 05, 2020 6.800 6.840 6.760 6.810 87,934 +0.04(+0.59%)
May 04, 2020 6.620 6.780 6.620 6.770 105,512 +0.07(+1.04%)
May 01, 2020 6.690 6.760 6.670 6.700 126,700 -0.13(-1.90%)
Apr 30, 2020 6.850 6.870 6.790 6.830 123,244 -0.02(-0.29%)
Apr 29, 2020 6.660 6.860 6.660 6.850 235,034 +0.23(+3.47%)
Apr 28, 2020 6.700 6.725 6.610 6.620 206,126 -0.03(-0.45%)
Apr 27, 2020 6.780 6.860 6.640 6.650 288,102 -0.12(-1.77%)
Apr 24, 2020 6.870 6.870 6.720 6.770 82,500 -0.02(-0.29%)
Apr 23, 2020 6.870 6.930 6.790 6.790 71,984 -0.09(-1.31%)
Apr 22, 2020 6.830 6.940 6.780 6.880 213,414 +0.13(+1.93%)
Apr 21, 2020 6.720 6.810 6.640 6.750 252,199 -0.01(-0.15%)
Apr 20, 2020 6.800 6.840 6.750 6.760 122,313 -0.06(-0.88%)
Apr 17, 2020 6.900 6.920 6.800 6.820 128,000 +0.08(+1.19%)
Apr 16, 2020 6.830 6.850 6.670 6.740 76,744 -0.10(-1.46%)
Apr 15, 2020 6.890 6.890 6.710 6.840 126,332 -0.19(-2.70%)
Apr 14, 2020 6.980 7.070 6.950 7.030 180,026 +0.19(+2.78%)
Apr 13, 2020 6.980 6.980 6.690 6.840 161,460 -0.12(-1.72%)
Apr 09, 2020 6.860 7.192 6.860 6.960 212,600 +0.35(+5.30%)
Apr 08, 2020 6.360 6.630 6.360 6.610 143,790 +0.28(+4.42%)
Apr 07, 2020 6.480 6.480 6.140 6.330 268,987 +0.24(+3.94%)
Apr 06, 2020 6.050 6.196 6.050 6.090 162,783 +0.15(+2.53%)
Apr 03, 2020 6.210 6.280 5.900 5.940 173,300 -0.29(-4.65%)
Apr 02, 2020 6.150 6.420 6.100 6.230 154,622 -0.01(-0.16%)
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.