Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 6.678 6.678 6.508 6.515 191,416 -0.09(-1.35%)
Dec 31, 2020 6.604 6.604 6.604 54,004 -0.08(-1.22%)
Dec 30, 2020 6.649 6.686 6.641 6.686 54,004 +0.03(+0.44%)
Dec 29, 2020 6.678 6.686 6.641 6.656 226,751 -0.04(-0.64%)
Dec 28, 2020 6.728 6.741 6.677 6.699 86,627 -0.01(-0.22%)
Dec 24, 2020 6.640 6.721 6.640 6.713 106,739 +0.09(+1.33%)
Dec 23, 2020 6.611 6.662 6.588 6.625 102,909 +0.03(+0.45%)
Dec 22, 2020 6.581 6.611 6.559 6.596 124,747 +0.04(+0.56%)
Dec 21, 2020 6.544 6.581 6.508 6.559 120,436 +0.01(+0.11%)
Dec 18, 2020 6.588 6.640 6.537 6.552 106,058 -0.01(-0.22%)
Dec 17, 2020 6.611 6.629 6.522 6.566 132,432 -0.01(-0.22%)
Dec 16, 2020 6.640 6.656 6.566 6.581 106,800 -0.06(-0.88%)
Dec 15, 2020 6.611 6.669 6.611 6.640 134,332 +0.03(+0.44%)
Dec 14, 2020 6.647 6.669 6.588 6.611 149,173 -0.03(-0.44%)
Dec 11, 2020 6.655 6.667 6.633 6.640 91,218 -0.01(-0.22%)
Dec 10, 2020 6.699 6.704 6.618 6.655 164,869 -0.03(-0.41%)
Dec 09, 2020 6.689 6.719 6.653 6.682 95,341 +0.02(+0.33%)
Dec 08, 2020 6.660 6.689 6.609 6.660 185,518 +0.01(+0.22%)
Dec 07, 2020 6.595 6.697 6.590 6.646 205,998 +0.02(+0.33%)
Dec 04, 2020 6.624 6.704 6.573 6.624 206,533 +0.03(+0.44%)
Dec 03, 2020 6.551 6.631 6.529 6.595 115,550 +0.07(+1.12%)
Dec 02, 2020 6.449 6.558 6.449 6.522 149,950 +0.09(+1.36%)
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.