Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.428 6.471 6.414 6.435 103,138 -0.06(-0.88%)
Jan 28, 2021 6.421 6.528 6.407 6.492 113,456 +0.06(+0.89%)
Jan 27, 2021 6.442 6.471 6.407 6.435 139,634 -0.05(-0.77%)
Jan 26, 2021 6.513 6.528 6.449 6.485 87,216 -0.04(-0.55%)
Jan 25, 2021 6.521 6.538 6.485 6.521 92,109 +0.00(+0.00%)
Jan 22, 2021 6.499 6.613 6.485 6.521 137,378 +0.02(+0.33%)
Jan 21, 2021 6.456 6.513 6.456 6.499 110,895 +0.02(+0.33%)
Jan 20, 2021 6.471 6.492 6.456 6.478 74,968 +0.03(+0.44%)
Jan 19, 2021 6.421 6.478 6.407 6.449 73,712 +0.01(+0.11%)
Jan 15, 2021 6.485 6.492 6.435 6.442 72,127 -0.04(-0.55%)
Jan 14, 2021 6.399 6.485 6.399 6.478 88,970 +0.09(+1.34%)
Jan 13, 2021 6.371 6.392 6.357 6.392 54,425 +0.03(+0.45%)
Jan 12, 2021 6.385 6.385 6.332 6.364 90,532 -0.01(-0.22%)
Jan 11, 2021 6.307 6.414 6.300 6.378 183,857 -0.01(-0.11%)
Jan 08, 2021 6.414 6.414 6.335 6.385 145,236 +0.04(+0.56%)
Jan 07, 2021 6.364 6.385 6.335 6.350 92,899 +0.01(+0.11%)
Jan 06, 2021 6.342 6.371 6.320 6.342 75,760 -0.01(-0.11%)
Jan 05, 2021 6.271 6.357 6.256 6.350 110,142 +0.08(+1.25%)
Jan 04, 2021 6.428 6.428 6.264 6.271 198,871 -0.09(-1.35%)
Dec 31, 2020 6.357 6.357 6.357 56,107 -0.08(-1.22%)
Dec 30, 2020 6.399 6.435 6.392 6.435 56,107 +0.03(+0.45%)
Dec 29, 2020 6.428 6.435 6.392 6.407 235,583 -0.04(-0.63%)
Dec 28, 2020 6.475 6.488 6.426 6.447 90,006 -0.01(-0.22%)
Dec 24, 2020 6.391 6.468 6.391 6.461 110,902 +0.08(+1.33%)
Dec 23, 2020 6.362 6.412 6.341 6.376 106,923 +0.03(+0.45%)
Dec 22, 2020 6.334 6.362 6.313 6.348 129,612 +0.04(+0.56%)
Dec 21, 2020 6.299 6.334 6.263 6.313 125,134 +0.01(+0.11%)
Dec 18, 2020 6.341 6.391 6.292 6.306 110,195 -0.01(-0.22%)
Dec 17, 2020 6.362 6.380 6.278 6.320 137,598 -0.01(-0.22%)
Dec 16, 2020 6.391 6.406 6.320 6.334 110,966 -0.06(-0.89%)
Dec 15, 2020 6.362 6.419 6.362 6.391 139,571 +0.03(+0.44%)
Dec 14, 2020 6.398 6.419 6.341 6.362 154,991 -0.03(-0.44%)
Dec 11, 2020 6.405 6.417 6.384 6.391 94,776 -0.01(-0.22%)
Dec 10, 2020 6.447 6.452 6.369 6.405 171,300 -0.03(-0.41%)
Dec 09, 2020 6.438 6.466 6.403 6.431 99,066 +0.02(+0.33%)
Dec 08, 2020 6.410 6.438 6.361 6.410 192,764 +0.01(+0.22%)
Dec 07, 2020 6.347 6.445 6.343 6.396 214,045 +0.02(+0.33%)
Dec 04, 2020 6.375 6.452 6.326 6.375 214,601 +0.03(+0.44%)
Dec 03, 2020 6.305 6.382 6.284 6.347 120,064 +0.07(+1.12%)
Dec 02, 2020 6.207 6.312 6.207 6.277 155,807 +0.08(+1.36%)
Dec 01, 2020 6.207 6.217 6.171 6.192 192,235 +0.01(+0.11%)
Nov 30, 2020 6.192 6.221 6.122 6.185 174,561 +0.04(+0.68%)
Nov 27, 2020 6.108 6.164 6.108 6.143 34,792 +0.03(+0.46%)
Nov 25, 2020 6.143 6.143 6.059 6.115 91,116 +0.00(+0.00%)
Nov 24, 2020 5.996 6.164 5.989 6.115 144,369 +0.13(+2.23%)
Nov 23, 2020 5.954 6.010 5.940 5.982 91,470 +0.05(+0.83%)
Nov 20, 2020 5.961 5.961 5.919 5.933 80,279 -0.03(-0.47%)
Nov 19, 2020 5.933 5.961 5.926 5.961 119,098 +0.02(+0.35%)
Nov 18, 2020 5.940 5.968 5.926 5.940 92,013 -0.01(-0.24%)
Nov 17, 2020 5.947 5.982 5.933 5.954 62,454 +0.01(+0.12%)
Nov 16, 2020 5.954 5.975 5.926 5.947 134,130 +0.01(+0.15%)
Nov 13, 2020 5.924 5.945 5.848 5.938 106,571 +0.04(+0.71%)
Nov 12, 2020 5.938 6.000 5.841 5.896 131,033 -0.03(-0.59%)
Nov 11, 2020 5.820 5.962 5.799 5.931 181,587 +0.15(+2.65%)
Nov 10, 2020 5.708 5.792 5.708 5.778 66,320 +0.07(+1.22%)
Nov 09, 2020 5.750 5.771 5.695 5.708 76,152 +0.04(+0.74%)
Nov 06, 2020 5.604 5.667 5.597 5.667 125,268 +0.08(+1.49%)
Nov 05, 2020 5.500 5.608 5.500 5.583 70,173 +0.10(+1.77%)
Nov 04, 2020 5.493 5.517 5.448 5.486 87,027 +0.04(+0.77%)
Nov 03, 2020 5.416 5.465 5.389 5.444 85,234 +0.04(+0.77%)
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.