Pioneer High Income Trust (NY: PHT )

9.990 USD UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.87 10.89 10.76 10.80 153,515 -0.02(-0.18%)
Aug 30, 2021 10.80 10.82 10.76 10.82 77,750 +0.08(+0.74%)
Aug 27, 2021 10.69 10.83 10.66 10.74 78,545 +0.12(+1.13%)
Aug 26, 2021 10.80 10.80 10.62 10.62 117,903 -0.18(-1.67%)
Aug 25, 2021 10.70 10.87 10.68 10.80 61,701 +0.14(+1.31%)
Aug 24, 2021 10.62 10.72 10.60 10.66 188,747 +0.04(+0.41%)
Aug 23, 2021 10.49 10.62 10.49 10.62 70,648 +0.15(+1.40%)
Aug 20, 2021 10.51 10.59 10.46 10.47 56,477 +0.01(+0.10%)
Aug 19, 2021 10.43 10.59 10.39 10.46 142,368 +0.00(+0.00%)
Aug 18, 2021 10.44 10.48 10.36 10.46 113,355 -0.13(-1.23%)
Aug 17, 2021 10.58 10.67 10.53 10.59 135,188 -0.01(-0.09%)
Aug 16, 2021 10.60 10.67 10.53 10.60 139,037 +0.00(+0.00%)
Aug 13, 2021 10.58 10.62 10.55 10.60 115,110 +0.06(+0.57%)
Aug 12, 2021 10.47 10.64 10.41 10.54 170,334 +0.09(+0.86%)
Aug 11, 2021 10.31 10.46 10.29 10.45 144,121 +0.18(+1.75%)
Aug 10, 2021 10.27 10.34 10.25 10.27 121,394 +0.02(+0.20%)
Aug 09, 2021 10.32 10.33 10.21 10.25 125,895 -0.02(-0.19%)
Aug 06, 2021 10.34 10.38 10.25 10.27 189,025 -0.04(-0.39%)
Aug 05, 2021 10.19 10.31 10.12 10.31 233,479 +0.17(+1.68%)
Aug 04, 2021 10.08 10.14 10.05 10.14 285,809 +0.11(+1.10%)
Aug 03, 2021 9.980 10.03 9.930 10.03 212,406 +0.12(+1.21%)
Aug 02, 2021 9.770 9.950 9.750 9.910 215,458 +0.15(+1.54%)
Jul 30, 2021 9.800 9.810 9.720 9.760 85,998 -0.01(-0.10%)
Jul 29, 2021 9.750 9.800 9.730 9.770 46,860 +0.05(+0.51%)
Jul 28, 2021 9.760 9.799 9.710 9.720 73,961 -0.01(-0.10%)
Jul 27, 2021 9.850 9.880 9.690 9.730 66,592 -0.12(-1.22%)
Jul 26, 2021 9.890 9.900 9.825 9.850 59,373 -0.04(-0.40%)
Jul 23, 2021 9.860 9.890 9.790 9.890 55,054 +0.06(+0.61%)
Jul 22, 2021 9.870 9.875 9.820 9.830 118,392 +0.01(+0.10%)
Jul 21, 2021 9.740 9.820 9.720 9.820 91,470 +0.09(+0.92%)
Jul 20, 2021 9.660 9.760 9.635 9.730 74,221 +0.08(+0.83%)
Jul 19, 2021 9.810 9.860 9.640 9.650 178,528 -0.23(-2.33%)
Jul 16, 2021 9.880 9.900 9.852 9.880 76,943 +0.01(+0.10%)
Jul 15, 2021 9.930 9.975 9.840 9.870 110,122 -0.05(-0.50%)
Jul 14, 2021 9.980 9.980 9.900 9.920 73,727 -0.04(-0.40%)
Jul 13, 2021 9.970 9.980 9.950 9.960 90,176 +0.01(+0.10%)
Jul 12, 2021 9.930 9.970 9.930 9.950 62,028 +0.03(+0.30%)
Jul 09, 2021 9.890 9.979 9.860 9.920 83,532 +0.09(+0.92%)
Jul 08, 2021 9.859 9.900 9.780 9.830 95,209 -0.01(-0.10%)
Jul 07, 2021 9.920 9.940 9.840 9.840 86,977 -0.08(-0.81%)
Jul 06, 2021 9.910 9.940 9.820 9.920 69,582 +0.05(+0.51%)
Jul 02, 2021 9.890 9.890 9.830 9.870 64,183 +0.03(+0.30%)
Jul 01, 2021 9.780 9.840 9.750 9.840 64,234 +0.13(+1.34%)
Jun 30, 2021 9.820 9.842 9.710 9.710 120,785 -0.10(-1.02%)
Jun 29, 2021 9.740 9.810 9.739 9.810 66,264 +0.10(+1.03%)
Jun 28, 2021 9.660 9.760 9.660 9.710 40,797 +0.04(+0.41%)
Jun 25, 2021 9.740 9.760 9.670 9.670 72,940 -0.07(-0.72%)
Jun 24, 2021 9.760 9.760 9.704 9.740 86,964 +0.05(+0.52%)
Jun 23, 2021 9.670 9.720 9.670 9.690 64,418 +0.00(+0.00%)
Jun 22, 2021 9.660 9.700 9.630 9.690 64,774 +0.03(+0.31%)
Jun 21, 2021 9.520 9.679 9.520 9.660 125,381 +0.16(+1.68%)
Jun 18, 2021 9.690 9.720 9.490 9.500 263,385 -0.19(-1.96%)
Jun 17, 2021 9.890 9.890 9.680 9.690 176,671 -0.21(-2.12%)
Jun 16, 2021 9.970 9.970 9.900 9.900 96,534 -0.15(-1.49%)
Jun 15, 2021 9.950 10.06 9.920 10.05 132,725 +0.07(+0.70%)
Jun 14, 2021 9.970 9.980 9.900 9.980 91,329 +0.06(+0.60%)
Jun 11, 2021 9.990 9.990 9.890 9.920 61,859 -0.02(-0.20%)
Jun 10, 2021 9.960 10.02 9.880 9.940 119,924 -0.01(-0.10%)
Jun 09, 2021 9.960 9.960 9.910 9.950 63,207 +0.03(+0.30%)
Jun 08, 2021 9.940 9.958 9.900 9.920 79,901 +0.00(+0.00%)
Jun 07, 2021 10.06 10.06 9.920 9.920 91,373 -0.14(-1.39%)
Jun 04, 2021 10.08 10.08 10.02 10.06 64,697 +0.04(+0.40%)
Jun 03, 2021 9.900 10.04 9.890 10.02 78,424 +0.05(+0.50%)
Jun 02, 2021 10.07 10.09 9.930 9.970 98,382 -0.10(-0.99%)
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.