Pioneer High Income Trust (NY: PHT )

8.930 USD -0.140 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.070 8.130 7.960 7.960 189,577 -0.06(-0.75%)
Sep 29, 2020 7.990 8.030 7.970 8.020 101,368 +0.00(+0.00%)
Sep 28, 2020 7.960 8.030 7.949 8.020 52,720 +0.12(+1.52%)
Sep 25, 2020 7.960 7.970 7.860 7.900 56,200 -0.05(-0.63%)
Sep 24, 2020 7.940 7.990 7.890 7.950 107,901 +0.02(+0.25%)
Sep 23, 2020 8.160 8.160 7.930 7.930 66,161 -0.20(-2.46%)
Sep 22, 2020 8.180 8.185 8.110 8.130 53,360 -0.02(-0.25%)
Sep 21, 2020 8.170 8.180 8.040 8.150 109,398 -0.09(-1.09%)
Sep 18, 2020 8.240 9.040 8.190 8.240 154,200 +0.02(+0.24%)
Sep 17, 2020 8.220 8.260 8.190 8.220 126,235 -0.03(-0.36%)
Sep 16, 2020 8.240 8.250 8.210 8.250 78,241 +0.04(+0.49%)
Sep 15, 2020 8.180 8.250 8.170 8.210 116,913 +0.01(+0.12%)
Sep 14, 2020 8.190 8.230 8.130 8.200 149,152 +0.02(+0.24%)
Sep 11, 2020 8.150 8.180 8.110 8.180 76,100 +0.08(+0.99%)
Sep 10, 2020 8.190 8.200 8.100 8.100 129,745 -0.03(-0.37%)
Sep 09, 2020 8.000 8.130 7.990 8.130 71,301 +0.14(+1.75%)
Sep 08, 2020 7.970 8.000 7.900 7.990 63,661 -0.05(-0.62%)
Sep 04, 2020 8.060 8.083 7.930 8.040 124,800 -0.03(-0.37%)
Sep 03, 2020 8.140 8.160 8.060 8.070 92,067 -0.10(-1.22%)
Sep 02, 2020 8.140 8.200 8.130 8.170 79,340 +0.00(+0.00%)
Sep 01, 2020 8.110 8.170 8.080 8.170 99,132 +0.03(+0.37%)
Aug 31, 2020 8.080 8.140 8.050 8.140 74,517 +0.06(+0.74%)
Aug 28, 2020 8.040 8.100 8.030 8.080 59,500 +0.04(+0.50%)
Aug 27, 2020 8.040 8.120 8.010 8.040 123,193 -0.06(-0.74%)
Aug 26, 2020 8.120 8.140 8.070 8.100 55,625 -0.02(-0.25%)
Aug 25, 2020 8.150 8.150 8.093 8.120 64,781 +0.01(+0.12%)
Aug 24, 2020 8.090 8.180 8.060 8.110 84,888 +0.02(+0.25%)
Aug 21, 2020 8.120 8.120 8.050 8.090 63,300 -0.03(-0.37%)
Aug 20, 2020 8.080 8.140 8.050 8.120 136,232 +0.04(+0.50%)
Aug 19, 2020 8.100 8.110 8.040 8.080 103,245 -0.01(-0.12%)
Aug 18, 2020 8.080 8.110 8.040 8.090 58,512 -0.06(-0.74%)
Aug 17, 2020 8.180 8.180 8.100 8.150 113,026 +0.04(+0.49%)
Aug 14, 2020 8.100 8.120 8.070 8.110 55,100 -0.02(-0.25%)
Aug 13, 2020 8.050 8.130 8.031 8.130 98,679 +0.09(+1.12%)
Aug 12, 2020 8.020 8.050 8.010 8.040 43,592 +0.04(+0.50%)
Aug 11, 2020 8.050 8.069 7.995 8.000 109,060 +0.01(+0.13%)
Aug 10, 2020 7.990 8.050 7.980 7.990 47,100 +0.01(+0.13%)
Aug 07, 2020 7.970 8.010 7.970 7.980 42,900 +0.01(+0.13%)
Aug 06, 2020 7.970 8.030 7.970 7.970 90,552 +0.00(+0.00%)
Aug 05, 2020 7.970 7.970 7.910 7.970 100,804 +0.08(+1.01%)
Aug 04, 2020 7.850 7.890 7.830 7.890 70,005 +0.07(+0.90%)
Aug 03, 2020 7.800 7.870 7.790 7.820 86,256 +0.02(+0.26%)
Jul 31, 2020 7.810 7.820 7.762 7.800 97,600 +0.04(+0.52%)
Jul 30, 2020 7.750 7.790 7.745 7.760 58,456 -0.05(-0.64%)
Jul 29, 2020 7.690 7.810 7.690 7.810 69,173 +0.13(+1.69%)
Jul 28, 2020 7.620 7.680 7.620 7.680 92,400 +0.03(+0.39%)
Jul 27, 2020 7.650 7.670 7.620 7.650 93,298 +0.00(+0.00%)
Jul 24, 2020 7.640 7.650 7.610 7.650 67,200 +0.01(+0.13%)
Jul 23, 2020 7.640 7.650 7.610 7.640 83,832 +0.01(+0.13%)
Jul 22, 2020 7.660 7.690 7.630 7.630 71,202 -0.04(-0.52%)
Jul 21, 2020 7.690 7.690 7.650 7.670 60,015 +0.02(+0.26%)
Jul 20, 2020 7.650 7.660 7.600 7.650 154,055 -0.02(-0.26%)
Jul 17, 2020 7.650 7.700 7.650 7.670 141,200 +0.03(+0.39%)
Jul 16, 2020 7.580 7.650 7.559 7.640 44,655 +0.05(+0.66%)
Jul 15, 2020 7.510 7.610 7.510 7.590 39,467 +0.08(+1.07%)
Jul 14, 2020 7.470 7.530 7.470 7.510 43,984 +0.02(+0.27%)
Jul 13, 2020 7.700 7.700 7.450 7.490 209,610 -0.18(-2.35%)
Jul 10, 2020 7.640 7.670 7.550 7.670 48,300 +0.05(+0.66%)
Jul 09, 2020 7.710 7.710 7.580 7.620 57,524 -0.06(-0.78%)
Jul 08, 2020 7.660 7.700 7.640 7.680 69,982 +0.06(+0.79%)
Jul 07, 2020 7.630 7.660 7.590 7.620 85,764 +0.01(+0.13%)
Jul 06, 2020 7.690 7.690 7.580 7.610 84,629 +0.02(+0.26%)
Jul 02, 2020 7.590 7.640 7.560 7.590 181,600 +0.08(+1.07%)
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.