Pioneer High Income Trust (NY: PHT )

6.830 +0.060 (+0.89%)
Streaming Delayed Price Updated: 11:52 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.512 7.512 7.512 47,475 -0.09(-1.22%)
Dec 30, 2020 7.563 7.605 7.555 7.605 47,475 +0.03(+0.44%)
Dec 29, 2020 7.597 7.605 7.555 7.571 199,340 -0.05(-0.64%)
Dec 28, 2020 7.653 7.668 7.595 7.620 76,155 -0.02(-0.22%)
Dec 24, 2020 7.553 7.645 7.553 7.636 93,835 +0.10(+1.33%)
Dec 23, 2020 7.520 7.578 7.494 7.536 90,468 +0.03(+0.45%)
Dec 22, 2020 7.486 7.520 7.461 7.503 109,666 +0.04(+0.56%)
Dec 21, 2020 7.444 7.486 7.403 7.461 105,877 +0.01(+0.11%)
Dec 18, 2020 7.494 7.553 7.436 7.453 93,237 -0.02(-0.22%)
Dec 17, 2020 7.520 7.540 7.419 7.469 116,423 -0.02(-0.22%)
Dec 16, 2020 7.553 7.571 7.469 7.486 93,889 -0.07(-0.88%)
Dec 15, 2020 7.520 7.586 7.520 7.553 118,092 +0.03(+0.44%)
Dec 14, 2020 7.561 7.586 7.494 7.520 131,140 -0.03(-0.44%)
Dec 11, 2020 7.570 7.584 7.545 7.553 80,191 -0.02(-0.22%)
Dec 10, 2020 7.620 7.625 7.528 7.570 144,938 -0.03(-0.41%)
Dec 09, 2020 7.609 7.642 7.568 7.601 83,816 +0.02(+0.33%)
Dec 08, 2020 7.576 7.609 7.518 7.576 163,091 +0.02(+0.22%)
Dec 07, 2020 7.502 7.618 7.497 7.560 181,095 +0.02(+0.33%)
Dec 04, 2020 7.535 7.626 7.477 7.535 181,566 +0.03(+0.44%)
Dec 03, 2020 7.452 7.543 7.427 7.502 101,581 +0.08(+1.12%)
Dec 02, 2020 7.336 7.460 7.336 7.419 131,823 +0.10(+1.36%)
Dec 01, 2020 7.336 7.348 7.294 7.319 162,643 +0.01(+0.11%)
Nov 30, 2020 7.319 7.352 7.236 7.311 147,690 +0.05(+0.68%)
Nov 27, 2020 7.220 7.286 7.220 7.261 29,436 +0.03(+0.46%)
Nov 25, 2020 7.261 7.261 7.162 7.228 77,090 +0.00(+0.00%)
Nov 24, 2020 7.087 7.286 7.079 7.228 122,145 +0.16(+2.23%)
Nov 23, 2020 7.037 7.103 7.021 7.071 77,389 +0.06(+0.83%)
Nov 20, 2020 7.046 7.046 6.996 7.012 67,921 -0.03(-0.47%)
Nov 19, 2020 7.012 7.046 7.004 7.046 100,765 +0.02(+0.35%)
Nov 18, 2020 7.021 7.054 7.004 7.021 77,849 -0.02(-0.24%)
Nov 17, 2020 7.029 7.070 7.012 7.037 52,840 +0.01(+0.12%)
Nov 16, 2020 7.037 7.062 7.004 7.029 113,483 +0.01(+0.15%)
Nov 13, 2020 7.002 7.027 6.912 7.019 90,161 +0.05(+0.71%)
Nov 12, 2020 7.019 7.093 6.904 6.969 110,855 -0.04(-0.59%)
Nov 11, 2020 6.879 7.047 6.854 7.010 153,625 +0.18(+2.65%)
Nov 10, 2020 6.747 6.846 6.747 6.830 56,108 +0.08(+1.22%)
Nov 09, 2020 6.797 6.821 6.731 6.747 64,425 +0.05(+0.74%)
Nov 06, 2020 6.624 6.698 6.616 6.698 105,978 +0.10(+1.49%)
Nov 05, 2020 6.501 6.628 6.501 6.600 59,367 +0.12(+1.77%)
Nov 04, 2020 6.493 6.521 6.439 6.484 73,626 +0.05(+0.77%)
Nov 03, 2020 6.402 6.460 6.369 6.435 72,109 +0.05(+0.77%)
Nov 02, 2020 6.369 6.411 6.328 6.386 65,324 +0.04(+0.65%)
Oct 30, 2020 6.402 6.402 6.312 6.345 115,591 -0.03(-0.52%)
Oct 29, 2020 6.361 6.402 6.320 6.378 77,640 +0.03(+0.52%)
Oct 28, 2020 6.435 6.435 6.271 6.345 84,938 -0.12(-1.91%)
Oct 27, 2020 6.460 6.516 6.427 6.468 77,166 -0.01(-0.13%)
Oct 26, 2020 6.591 6.600 6.476 6.476 69,346 -0.12(-1.87%)
Oct 23, 2020 6.583 6.608 6.538 6.600 45,141 +0.05(+0.75%)
Oct 22, 2020 6.583 6.593 6.542 6.550 34,795 -0.01(-0.13%)
Oct 21, 2020 6.534 6.600 6.526 6.558 77,229 +0.01(+0.13%)
Oct 20, 2020 6.526 6.575 6.493 6.550 65,273 +0.07(+1.01%)
Oct 19, 2020 6.567 6.602 6.484 6.484 70,317 -0.08(-1.25%)
Oct 16, 2020 6.632 6.649 6.567 6.567 86,632 -0.09(-1.36%)
Oct 15, 2020 6.682 6.715 6.641 6.657 76,414 -0.05(-0.77%)
Oct 14, 2020 6.684 6.725 6.676 6.708 110,115 +0.02(+0.37%)
Oct 13, 2020 6.708 6.737 6.684 6.684 101,542 -0.02(-0.36%)
Oct 12, 2020 6.766 6.814 6.692 6.708 156,010 -0.07(-0.96%)
Oct 09, 2020 6.766 6.798 6.749 6.774 140,101 +0.02(+0.24%)
Oct 08, 2020 6.757 6.823 6.717 6.757 88,091 +0.02(+0.24%)
Oct 07, 2020 6.733 6.757 6.708 6.741 53,535 +0.03(+0.49%)
Oct 06, 2020 6.684 6.749 6.668 6.708 110,907 +0.02(+0.37%)
Oct 05, 2020 6.643 6.686 6.611 6.684 72,505 +0.05(+0.74%)
Oct 02, 2020 6.562 6.635 6.545 6.635 136,789 +0.05(+0.74%)
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.