Pioneer High Income Trust (NY: PHT )

7.660 +0.070 (+0.92%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.789 6.878 6.789 6.856 215,552 +0.07(+0.99%)
Feb 25, 2021 6.878 6.893 6.766 6.789 97,046 -0.10(-1.52%)
Feb 24, 2021 6.863 6.893 6.841 6.893 193,968 +0.03(+0.43%)
Feb 23, 2021 6.818 6.871 6.796 6.863 69,697 +0.01(+0.22%)
Feb 22, 2021 6.871 6.885 6.841 6.848 95,021 -0.02(-0.33%)
Feb 19, 2021 6.900 6.927 6.826 6.871 153,487 -0.06(-0.86%)
Feb 18, 2021 6.953 6.953 6.878 6.930 87,026 -0.01(-0.11%)
Feb 17, 2021 6.975 6.975 6.908 6.938 110,996 -0.03(-0.40%)
Feb 16, 2021 6.995 7.032 6.936 6.966 149,626 -0.04(-0.53%)
Feb 12, 2021 6.951 7.032 6.951 7.003 115,097 +0.05(+0.75%)
Feb 11, 2021 6.906 6.988 6.906 6.951 150,387 +0.01(+0.21%)
Feb 10, 2021 6.943 6.995 6.929 6.936 138,853 -0.01(-0.21%)
Feb 09, 2021 6.906 6.951 6.889 6.951 119,794 +0.06(+0.86%)
Feb 08, 2021 6.810 6.906 6.796 6.892 154,030 +0.11(+1.64%)
Feb 05, 2021 6.766 6.781 6.700 6.781 156,435 +0.04(+0.55%)
Feb 04, 2021 6.795 6.795 6.721 6.744 165,130 -0.02(-0.33%)
Feb 03, 2021 6.795 6.818 6.751 6.766 158,930 +0.02(+0.33%)
Feb 02, 2021 6.736 6.744 6.721 6.744 97,797 +0.05(+0.77%)
Feb 01, 2021 6.692 6.729 6.662 6.692 133,839 +0.01(+0.11%)
Jan 29, 2021 6.677 6.721 6.662 6.684 99,291 -0.06(-0.88%)
Jan 28, 2021 6.670 6.781 6.655 6.744 109,224 +0.06(+0.89%)
Jan 27, 2021 6.692 6.721 6.655 6.684 134,426 -0.05(-0.77%)
Jan 26, 2021 6.766 6.781 6.699 6.736 83,962 -0.04(-0.55%)
Jan 25, 2021 6.773 6.792 6.736 6.773 88,673 +0.00(+0.00%)
Jan 22, 2021 6.751 6.869 6.736 6.773 132,253 +0.02(+0.33%)
Jan 21, 2021 6.707 6.766 6.707 6.751 106,759 +0.02(+0.33%)
Jan 20, 2021 6.721 6.744 6.707 6.729 72,172 +0.03(+0.44%)
Jan 19, 2021 6.670 6.729 6.655 6.699 70,963 +0.01(+0.11%)
Jan 15, 2021 6.736 6.744 6.684 6.692 69,436 -0.04(-0.55%)
Jan 14, 2021 6.647 6.736 6.647 6.729 85,651 +0.09(+1.34%)
Jan 13, 2021 6.618 6.640 6.603 6.640 52,394 +0.03(+0.45%)
Jan 12, 2021 6.633 6.633 6.577 6.610 87,155 -0.01(-0.22%)
Jan 11, 2021 6.551 6.662 6.544 6.625 176,999 -0.01(-0.11%)
Jan 08, 2021 6.662 6.662 6.581 6.633 139,818 +0.04(+0.56%)
Jan 07, 2021 6.610 6.633 6.581 6.596 89,434 +0.01(+0.11%)
Jan 06, 2021 6.588 6.618 6.565 6.588 72,934 -0.01(-0.11%)
Jan 05, 2021 6.514 6.603 6.499 6.596 106,034 +0.08(+1.25%)
Jan 04, 2021 6.677 6.677 6.507 6.514 191,453 -0.09(-1.35%)
Dec 31, 2020 6.603 6.603 6.603 54,014 -0.08(-1.22%)
Dec 30, 2020 6.647 6.684 6.640 6.684 54,014 +0.03(+0.44%)
Dec 29, 2020 6.677 6.684 6.640 6.655 226,795 -0.04(-0.64%)
Dec 28, 2020 6.727 6.739 6.675 6.697 86,644 -0.01(-0.22%)
Dec 24, 2020 6.639 6.719 6.639 6.712 106,759 +0.09(+1.33%)
Dec 23, 2020 6.609 6.661 6.587 6.624 102,929 +0.03(+0.45%)
Dec 22, 2020 6.580 6.609 6.558 6.595 124,771 +0.04(+0.56%)
Dec 21, 2020 6.543 6.580 6.506 6.558 120,460 +0.01(+0.11%)
Dec 18, 2020 6.587 6.639 6.536 6.550 106,079 -0.01(-0.22%)
Dec 17, 2020 6.609 6.628 6.521 6.565 132,458 -0.01(-0.22%)
Dec 16, 2020 6.639 6.655 6.565 6.580 106,821 -0.06(-0.88%)
Dec 15, 2020 6.609 6.668 6.609 6.639 134,358 +0.03(+0.44%)
Dec 14, 2020 6.646 6.668 6.587 6.609 149,202 -0.03(-0.44%)
Dec 11, 2020 6.653 6.666 6.631 6.639 91,236 -0.01(-0.22%)
Dec 10, 2020 6.697 6.702 6.617 6.653 164,901 -0.03(-0.41%)
Dec 09, 2020 6.688 6.717 6.652 6.681 95,360 +0.02(+0.33%)
Dec 08, 2020 6.659 6.688 6.608 6.659 185,554 +0.01(+0.22%)
Dec 07, 2020 6.593 6.695 6.589 6.644 206,038 +0.02(+0.33%)
Dec 04, 2020 6.623 6.703 6.572 6.623 206,573 +0.03(+0.44%)
Dec 03, 2020 6.550 6.630 6.528 6.593 115,572 +0.07(+1.12%)
Dec 02, 2020 6.448 6.557 6.448 6.521 149,979 +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.