Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.007 8.055 7.968 8.055 100,014 +0.08(+0.99%)
Oct 28, 2021 7.952 7.984 7.936 7.976 61,644 +0.02(+0.30%)
Oct 27, 2021 7.944 7.952 7.912 7.952 47,788 +0.04(+0.50%)
Oct 26, 2021 7.905 7.912 65,024 +0.00(+0.00%)
Oct 25, 2021 7.936 7.952 7.905 7.912 100,939 -0.06(-0.69%)
Oct 22, 2021 7.936 7.968 7.905 7.968 80,232 +0.06(+0.80%)
Oct 21, 2021 7.920 7.897 7.897 7.905 95,708 +0.01(+0.10%)
Oct 20, 2021 7.912 7.958 7.897 7.897 102,401 -0.02(-0.30%)
Oct 19, 2021 7.968 7.968 7.905 7.920 117,727 -0.02(-0.30%)
Oct 18, 2021 7.905 7.984 7.897 7.944 77,948 -0.01(-0.17%)
Oct 15, 2021 8.005 8.013 7.927 7.958 71,764 -0.03(-0.39%)
Oct 14, 2021 7.950 8.005 7.950 7.989 81,318 +0.06(+0.79%)
Oct 13, 2021 8.029 8.029 7.864 7.927 86,267 -0.08(-0.98%)
Oct 12, 2021 8.068 8.080 7.864 8.005 83,121 -0.02(-0.20%)
Oct 11, 2021 7.974 8.044 7.942 8.021 57,469 +0.08(+0.99%)
Oct 08, 2021 7.919 8.013 7.872 7.942 114,066 +0.05(+0.70%)
Oct 07, 2021 7.950 7.989 7.872 7.887 80,483 +0.01(+0.10%)
Oct 06, 2021 7.762 7.879 7.754 7.879 99,964 +0.09(+1.21%)
Oct 05, 2021 7.722 7.817 7.722 7.785 96,013 +0.06(+0.81%)
Oct 04, 2021 7.777 7.793 7.691 7.722 104,915 -0.06(-0.81%)
Oct 01, 2021 7.707 7.785 7.707 7.785 57,703 +0.13(+1.64%)
Sep 30, 2021 7.754 7.836 7.660 7.660 192,108 -0.06(-0.81%)
Sep 29, 2021 7.613 7.799 7.597 7.722 102,093 +0.10(+1.34%)
Sep 28, 2021 7.652 7.730 7.620 7.620 134,441 -0.07(-0.92%)
Sep 27, 2021 7.722 7.809 7.675 7.691 137,702 -0.06(-0.81%)
Sep 24, 2021 7.840 7.958 7.699 7.754 181,956 -0.14(-1.79%)
Sep 23, 2021 7.981 8.044 7.840 7.895 182,259 -0.02(-0.20%)
Sep 22, 2021 7.895 7.989 7.887 7.911 112,884 +0.09(+1.20%)
Sep 21, 2021 7.715 7.919 7.628 7.817 177,963 +0.13(+1.74%)
Sep 20, 2021 7.958 7.974 7.644 7.683 435,626 -0.36(-4.49%)
Sep 17, 2021 8.358 8.358 7.958 8.044 227,793 -0.31(-3.76%)
Sep 16, 2021 8.594 8.603 8.350 8.358 341,664 -0.24(-2.83%)
Sep 15, 2021 8.664 8.698 8.554 8.601 170,195 -0.09(-1.06%)
Sep 14, 2021 8.662 8.748 8.577 8.694 102,193 +0.02(+0.27%)
Sep 13, 2021 8.600 8.720 8.553 8.670 212,429 +0.12(+1.37%)
Sep 10, 2021 8.483 8.561 8.438 8.553 137,120 +0.09(+1.11%)
Sep 09, 2021 8.382 8.468 8.382 8.460 89,762 +0.10(+1.21%)
Sep 08, 2021 8.249 8.374 8.187 8.358 84,464 +0.14(+1.71%)
Sep 07, 2021 8.249 8.280 8.124 8.218 159,616 -0.02(-0.19%)
Sep 03, 2021 8.366 8.413 8.234 8.234 116,755 -0.14(-1.68%)
Sep 02, 2021 8.444 8.452 8.358 8.374 158,067 -0.08(-0.92%)
Sep 01, 2021 8.452 8.468 8.405 8.452 83,587 +0.03(+0.37%)
Aug 31, 2021 8.475 8.491 8.390 8.421 196,889 -0.02(-0.18%)
Aug 30, 2021 8.421 8.436 8.390 8.436 99,717 +0.06(+0.74%)
Aug 27, 2021 8.335 8.444 8.312 8.374 100,737 +0.09(+1.13%)
Aug 26, 2021 8.421 8.421 8.280 8.280 151,215 -0.14(-1.67%)
Aug 25, 2021 8.343 8.475 8.327 8.421 79,134 +0.11(+1.31%)
Aug 24, 2021 8.280 8.358 8.265 8.312 242,076 +0.03(+0.41%)
Aug 23, 2021 8.179 8.280 8.179 8.278 90,609 +0.11(+1.40%)
Aug 20, 2021 8.195 8.257 8.156 8.163 72,434 +0.01(+0.10%)
Aug 19, 2021 8.132 8.257 8.101 8.156 182,593 +0.00(+0.00%)
Aug 18, 2021 8.140 8.171 8.078 8.156 145,382 -0.04(-0.55%)
Aug 17, 2021 8.193 8.261 8.154 8.200 174,579 -0.01(-0.09%)
Aug 16, 2021 8.208 8.265 8.154 8.208 179,550 +0.00(+0.00%)
Aug 13, 2021 8.193 8.224 8.169 8.208 148,651 +0.05(+0.57%)
Aug 12, 2021 8.108 8.239 8.061 8.162 219,966 +0.07(+0.86%)
Aug 11, 2021 7.984 8.100 7.972 8.092 186,115 +0.14(+1.75%)
Aug 10, 2021 7.953 8.007 7.937 7.953 156,766 +0.02(+0.20%)
Aug 09, 2021 7.991 7.999 7.906 7.937 162,579 -0.02(-0.19%)
Aug 06, 2021 8.007 8.038 7.937 7.953 244,104 -0.03(-0.39%)
Aug 05, 2021 7.891 7.984 7.837 7.984 301,511 +0.13(+1.68%)
Aug 04, 2021 7.806 7.852 7.782 7.852 369,089 +0.09(+1.10%)
Aug 03, 2021 7.728 7.767 7.689 7.767 274,298 +0.09(+1.21%)
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.