Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.729 6.802 6.729 6.780 122,605 +0.07(+0.97%)
Mar 30, 2021 6.737 6.766 6.708 6.715 115,553 -0.01(-0.11%)
Mar 29, 2021 6.737 6.758 6.722 6.722 58,623 +0.00(+0.05%)
Mar 26, 2021 6.722 6.751 6.715 6.718 94,805 -0.00(-0.05%)
Mar 25, 2021 6.679 6.737 6.671 6.722 77,311 +0.02(+0.32%)
Mar 24, 2021 6.715 6.737 6.686 6.700 126,706 +0.02(+0.33%)
Mar 23, 2021 6.679 6.737 6.679 6.679 132,852 +0.00(+0.00%)
Mar 22, 2021 6.722 6.744 6.664 6.679 213,852 -0.05(-0.75%)
Mar 19, 2021 6.729 6.773 6.704 6.729 106,000 +0.00(+0.00%)
Mar 18, 2021 6.780 6.802 6.708 6.729 114,932 -0.07(-1.06%)
Mar 17, 2021 6.838 6.852 6.802 6.802 94,576 -0.07(-1.02%)
Mar 16, 2021 6.908 6.908 6.850 6.872 144,145 -0.01(-0.21%)
Mar 15, 2021 6.886 6.908 6.829 6.886 144,509 +0.04(+0.52%)
Mar 12, 2021 6.843 6.855 6.822 6.850 152,493 +0.03(+0.37%)
Mar 11, 2021 6.757 6.850 6.757 6.825 94,687 +0.07(+1.01%)
Mar 10, 2021 6.757 6.764 6.714 6.757 84,844 +0.01(+0.21%)
Mar 09, 2021 6.750 6.764 6.714 6.743 56,455 +0.04(+0.64%)
Mar 08, 2021 6.664 6.714 6.656 6.700 85,542 +0.06(+0.97%)
Mar 05, 2021 6.656 6.685 6.603 6.635 99,016 +0.02(+0.33%)
Mar 04, 2021 6.735 6.757 6.570 6.613 138,833 -0.09(-1.39%)
Mar 03, 2021 6.721 6.771 6.700 6.707 91,458 +0.01(+0.11%)
Mar 02, 2021 6.664 6.735 6.659 6.700 68,791 +0.04(+0.54%)
Mar 01, 2021 6.628 6.692 6.628 6.664 124,331 +0.06(+0.98%)
Feb 26, 2021 6.534 6.621 6.534 6.599 223,935 +0.06(+0.99%)
Feb 25, 2021 6.621 6.635 6.513 6.534 100,821 -0.10(-1.52%)
Feb 24, 2021 6.606 6.635 6.585 6.635 201,512 +0.03(+0.43%)
Feb 23, 2021 6.563 6.613 6.542 6.606 72,408 +0.01(+0.22%)
Feb 22, 2021 6.613 6.628 6.585 6.592 98,716 -0.02(-0.33%)
Feb 19, 2021 6.642 6.667 6.570 6.613 159,456 -0.06(-0.86%)
Feb 18, 2021 6.692 6.692 6.621 6.671 90,411 -0.01(-0.11%)
Feb 17, 2021 6.714 6.714 6.649 6.678 115,312 -0.03(-0.40%)
Feb 16, 2021 6.733 6.769 6.676 6.705 155,453 -0.04(-0.53%)
Feb 12, 2021 6.690 6.769 6.690 6.740 119,579 +0.05(+0.75%)
Feb 11, 2021 6.648 6.726 6.648 6.690 156,244 +0.01(+0.21%)
Feb 10, 2021 6.683 6.733 6.669 6.676 144,260 -0.01(-0.21%)
Feb 09, 2021 6.648 6.690 6.631 6.690 124,460 +0.06(+0.86%)
Feb 08, 2021 6.555 6.648 6.541 6.633 160,029 +0.11(+1.64%)
Feb 05, 2021 6.512 6.526 6.449 6.526 162,527 +0.04(+0.55%)
Feb 04, 2021 6.541 6.541 6.469 6.491 171,562 -0.02(-0.33%)
Feb 03, 2021 6.541 6.562 6.498 6.512 165,120 +0.02(+0.33%)
Feb 02, 2021 6.484 6.491 6.469 6.491 101,606 +0.05(+0.77%)
Feb 01, 2021 6.441 6.477 6.412 6.441 139,052 +0.01(+0.11%)
Jan 29, 2021 6.427 6.469 6.412 6.434 103,158 -0.06(-0.88%)
Jan 28, 2021 6.420 6.526 6.405 6.491 113,478 +0.06(+0.89%)
Jan 27, 2021 6.441 6.469 6.405 6.434 139,661 -0.05(-0.77%)
Jan 26, 2021 6.512 6.526 6.448 6.484 87,233 -0.04(-0.55%)
Jan 25, 2021 6.519 6.537 6.484 6.519 92,127 +0.00(+0.00%)
Jan 22, 2021 6.498 6.612 6.484 6.519 137,404 +0.02(+0.33%)
Jan 21, 2021 6.455 6.512 6.455 6.498 110,917 +0.02(+0.33%)
Jan 20, 2021 6.469 6.491 6.455 6.477 74,983 +0.03(+0.44%)
Jan 19, 2021 6.420 6.477 6.405 6.448 73,726 +0.01(+0.11%)
Jan 15, 2021 6.484 6.491 6.434 6.441 72,140 -0.04(-0.55%)
Jan 14, 2021 6.398 6.484 6.398 6.477 88,987 +0.09(+1.34%)
Jan 13, 2021 6.370 6.391 6.355 6.391 54,435 +0.03(+0.45%)
Jan 12, 2021 6.384 6.384 6.331 6.363 90,549 -0.01(-0.22%)
Jan 11, 2021 6.306 6.412 6.299 6.377 183,893 -0.01(-0.11%)
Jan 08, 2021 6.412 6.412 6.334 6.384 145,264 +0.04(+0.56%)
Jan 07, 2021 6.363 6.384 6.334 6.348 92,917 +0.01(+0.11%)
Jan 06, 2021 6.341 6.370 6.319 6.341 75,774 -0.01(-0.11%)
Jan 05, 2021 6.270 6.355 6.255 6.348 110,163 +0.08(+1.25%)
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.