Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.362 5.404 5.329 5.370 96,934 +0.02(+0.47%)
Sep 29, 2022 5.387 5.387 5.337 5.345 97,050 -0.10(-1.83%)
Sep 28, 2022 5.354 5.453 5.333 5.445 113,532 +0.12(+2.34%)
Sep 27, 2022 5.370 5.428 5.295 5.320 296,178 -0.03(-0.62%)
Sep 26, 2022 5.403 5.453 5.337 5.354 147,598 -0.08(-1.53%)
Sep 23, 2022 5.578 5.582 5.412 5.437 488,797 -0.17(-3.11%)
Sep 22, 2022 5.636 5.645 5.595 5.611 62,930 -0.04(-0.74%)
Sep 21, 2022 5.678 5.701 5.645 5.653 72,133 +0.01(+0.15%)
Sep 20, 2022 5.645 5.689 5.645 5.645 43,655 -0.05(-0.88%)
Sep 19, 2022 5.703 5.753 5.694 5.694 82,545 -0.08(-1.40%)
Sep 16, 2022 5.676 5.779 5.651 5.775 116,831 +0.05(+0.86%)
Sep 15, 2022 5.808 5.808 5.726 5.726 92,974 -0.12(-1.97%)
Sep 14, 2022 5.833 5.857 5.808 5.841 47,992 +0.03(+0.57%)
Sep 13, 2022 5.816 5.849 5.808 5.808 109,811 -0.08(-1.40%)
Sep 12, 2022 5.915 5.923 5.879 5.890 65,314 +0.01(+0.14%)
Sep 09, 2022 5.874 5.911 5.857 5.882 68,607 +0.01(+0.14%)
Sep 08, 2022 5.800 5.882 5.792 5.874 45,885 +0.02(+0.28%)
Sep 07, 2022 5.775 5.866 5.767 5.857 91,924 +0.09(+1.57%)
Sep 06, 2022 5.808 5.820 5.767 5.767 113,490 -0.05(-0.85%)
Sep 02, 2022 5.849 5.890 5.808 5.816 111,917 -0.02(-0.28%)
Sep 01, 2022 5.857 5.866 5.783 5.833 104,174 -0.06(-0.98%)
Aug 31, 2022 5.899 5.931 5.874 5.890 71,623 +0.02(+0.28%)
Aug 30, 2022 5.940 5.948 5.874 5.874 68,510 -0.08(-1.31%)
Aug 29, 2022 5.940 5.964 5.932 5.952 45,306 +0.00(+0.07%)
Aug 26, 2022 5.997 5.997 5.932 5.948 55,521 -0.04(-0.69%)
Aug 25, 2022 6.006 6.047 5.989 5.989 78,614 -0.01(-0.14%)
Aug 24, 2022 5.981 6.039 5.968 5.997 34,533 +0.01(+0.14%)
Aug 23, 2022 5.973 6.006 5.972 5.989 65,660 +0.02(+0.41%)
Aug 22, 2022 5.923 5.965 5.915 5.965 109,495 -0.02(-0.41%)
Aug 19, 2022 6.047 6.047 5.973 5.989 91,612 -0.07(-1.09%)
Aug 18, 2022 6.088 6.105 6.055 6.055 101,530 -0.03(-0.54%)
Aug 17, 2022 6.088 6.170 6.047 6.088 531,813 -0.01(-0.09%)
Aug 16, 2022 6.127 6.151 6.094 6.094 111,608 -0.02(-0.40%)
Aug 15, 2022 6.102 6.151 6.102 6.118 134,904 -0.02(-0.27%)
Aug 12, 2022 6.094 6.143 6.086 6.135 150,283 +0.04(+0.67%)
Aug 11, 2022 6.127 6.151 6.069 6.094 145,050 -0.02(-0.27%)
Aug 10, 2022 6.037 6.118 6.023 6.110 234,157 +0.12(+2.05%)
Aug 09, 2022 5.980 6.004 5.955 5.988 97,376 +0.02(+0.27%)
Aug 08, 2022 5.980 6.037 5.963 5.971 95,506 +0.01(+0.14%)
Aug 05, 2022 5.963 6.004 5.939 5.963 182,379 -0.03(-0.54%)
Aug 04, 2022 5.988 6.045 5.971 5.996 132,994 +0.01(+0.14%)
Aug 03, 2022 5.922 5.996 5.914 5.988 108,322 +0.08(+1.38%)
Aug 02, 2022 5.873 5.931 5.857 5.906 177,652 -0.01(-0.14%)
Aug 01, 2022 5.857 5.914 5.841 5.914 171,368 +0.04(+0.70%)
Jul 29, 2022 5.816 5.881 5.808 5.873 181,514 +0.07(+1.13%)
Jul 28, 2022 5.751 5.845 5.734 5.808 232,435 +0.07(+1.14%)
Jul 27, 2022 5.710 5.767 5.694 5.743 129,655 +0.06(+1.01%)
Jul 26, 2022 5.702 5.726 5.677 5.685 148,199 -0.06(-1.00%)
Jul 25, 2022 5.734 5.759 5.718 5.743 107,856 +0.02(+0.29%)
Jul 22, 2022 5.734 5.775 5.677 5.726 246,200 -0.02(-0.28%)
Jul 21, 2022 5.669 5.743 5.645 5.743 179,830 +0.08(+1.44%)
Jul 20, 2022 5.661 5.702 5.636 5.661 266,365 -0.01(-0.24%)
Jul 19, 2022 5.634 5.675 5.594 5.675 209,740 +0.07(+1.30%)
Jul 18, 2022 5.699 5.699 5.570 5.602 104,593 -0.04(-0.72%)
Jul 15, 2022 5.634 5.642 5.618 5.642 84,446 +0.04(+0.72%)
Jul 14, 2022 5.626 5.626 5.586 5.602 80,626 -0.06(-1.00%)
Jul 13, 2022 5.610 5.659 5.594 5.659 174,902 -0.02(-0.29%)
Jul 12, 2022 5.610 5.691 5.610 5.675 105,644 +0.08(+1.45%)
Jul 11, 2022 5.642 5.642 5.586 5.594 81,594 -0.05(-0.86%)
Jul 08, 2022 5.667 5.723 5.602 5.642 170,829 -0.04(-0.71%)
Jul 07, 2022 5.651 5.699 5.651 5.683 130,834 +0.05(+0.86%)
Jul 06, 2022 5.667 5.683 5.634 5.634 116,871 -0.06(-1.00%)
Jul 05, 2022 5.748 5.772 5.634 5.691 145,779 -0.06(-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.