Pioneer High Income Trust (NY: PHT )

7.640 +0.050 (+0.66%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.959 6.135 5.950 6.135 230,371 +0.18(+3.10%)
Nov 29, 2022 5.950 5.968 5.906 5.950 83,296 +0.03(+0.45%)
Nov 28, 2022 5.942 5.986 5.906 5.924 96,069 -0.03(-0.44%)
Nov 25, 2022 5.915 5.968 5.898 5.950 45,442 +0.00(+0.00%)
Nov 23, 2022 5.968 5.981 5.950 5.950 51,552 -0.02(-0.29%)
Nov 22, 2022 5.924 5.968 5.911 5.968 97,083 +0.04(+0.74%)
Nov 21, 2022 5.906 5.924 5.871 5.924 122,495 +0.03(+0.45%)
Nov 18, 2022 5.898 5.912 5.871 5.898 67,536 +0.03(+0.45%)
Nov 17, 2022 5.854 5.880 5.819 5.871 72,313 -0.01(-0.15%)
Nov 16, 2022 5.871 5.906 5.863 5.880 117,870 +0.03(+0.45%)
Nov 15, 2022 5.845 5.896 5.845 5.854 84,622 +0.02(+0.41%)
Nov 14, 2022 5.821 5.864 5.821 5.830 92,732 -0.03(-0.59%)
Nov 11, 2022 5.847 5.864 5.812 5.864 149,631 +0.07(+1.20%)
Nov 10, 2022 5.751 5.995 5.751 5.795 143,878 +0.12(+2.15%)
Nov 09, 2022 5.742 5.751 5.664 5.673 87,658 -0.09(-1.51%)
Nov 08, 2022 5.769 5.786 5.747 5.760 47,113 +0.01(+0.15%)
Nov 07, 2022 5.716 5.769 5.690 5.751 171,246 +0.03(+0.46%)
Nov 04, 2022 5.708 5.751 5.695 5.725 100,130 +0.05(+0.92%)
Nov 03, 2022 5.708 5.724 5.655 5.673 135,383 -0.05(-0.91%)
Nov 02, 2022 5.777 5.777 5.708 5.725 99,828 -0.05(-0.90%)
Nov 01, 2022 5.725 5.777 5.681 5.777 136,001 +0.11(+2.00%)
Oct 31, 2022 5.655 5.681 5.638 5.664 134,088 -0.01(-0.15%)
Oct 28, 2022 5.620 5.690 5.620 5.673 104,637 +0.03(+0.62%)
Oct 27, 2022 5.673 5.681 5.629 5.638 56,615 +0.00(+0.00%)
Oct 26, 2022 5.577 5.655 5.569 5.638 125,946 +0.04(+0.78%)
Oct 25, 2022 5.516 5.603 5.516 5.594 102,916 +0.08(+1.42%)
Oct 24, 2022 5.507 5.542 5.498 5.516 136,697 +0.01(+0.16%)
Oct 21, 2022 5.429 5.533 5.429 5.507 75,051 +0.05(+0.96%)
Oct 20, 2022 5.498 5.559 5.446 5.455 114,898 -0.02(-0.32%)
Oct 19, 2022 5.516 5.551 5.472 5.472 56,986 -0.08(-1.41%)
Oct 18, 2022 5.542 5.568 5.525 5.551 89,121 +0.06(+1.11%)
Oct 17, 2022 5.446 5.506 5.446 5.490 176,420 +0.09(+1.65%)
Oct 14, 2022 5.478 5.542 5.400 5.400 154,860 -0.05(-0.95%)
Oct 13, 2022 5.392 5.487 5.383 5.452 115,004 -0.03(-0.47%)
Oct 12, 2022 5.461 5.521 5.461 5.478 73,731 -0.03(-0.63%)
Oct 11, 2022 5.521 5.564 5.504 5.513 121,410 +0.00(+0.00%)
Oct 10, 2022 5.547 5.599 5.513 5.513 65,458 -0.06(-1.08%)
Oct 07, 2022 5.616 5.642 5.564 5.573 96,039 -0.06(-1.07%)
Oct 06, 2022 5.642 5.719 5.625 5.633 94,224 -0.03(-0.46%)
Oct 05, 2022 5.694 5.720 5.642 5.659 103,181 -0.08(-1.35%)
Oct 04, 2022 5.668 5.754 5.668 5.737 141,288 +0.09(+1.53%)
Oct 03, 2022 5.633 5.694 5.582 5.651 117,780 +0.08(+1.39%)
Sep 30, 2022 5.564 5.608 5.530 5.573 93,408 +0.03(+0.47%)
Sep 29, 2022 5.590 5.590 5.538 5.547 93,519 -0.10(-1.83%)
Sep 28, 2022 5.556 5.659 5.534 5.651 109,402 +0.13(+2.34%)
Sep 27, 2022 5.573 5.633 5.495 5.521 285,403 -0.03(-0.62%)
Sep 26, 2022 5.607 5.659 5.538 5.556 142,228 -0.09(-1.53%)
Sep 23, 2022 5.789 5.793 5.616 5.642 471,014 -0.18(-3.11%)
Sep 22, 2022 5.849 5.858 5.806 5.823 60,640 -0.04(-0.74%)
Sep 21, 2022 5.892 5.916 5.858 5.866 69,509 +0.01(+0.15%)
Sep 20, 2022 5.858 5.903 5.858 5.858 42,067 -0.05(-0.88%)
Sep 19, 2022 5.918 5.970 5.909 5.909 79,542 -0.08(-1.40%)
Sep 16, 2022 5.891 5.998 5.865 5.994 112,572 +0.05(+0.86%)
Sep 15, 2022 6.028 6.028 5.942 5.942 89,585 -0.12(-1.97%)
Sep 14, 2022 6.053 6.079 6.028 6.062 46,243 +0.03(+0.57%)
Sep 13, 2022 6.036 6.070 6.028 6.028 105,808 -0.09(-1.40%)
Sep 12, 2022 6.139 6.147 6.101 6.113 62,933 +0.01(+0.14%)
Sep 09, 2022 6.096 6.135 6.079 6.105 66,106 +0.01(+0.14%)
Sep 08, 2022 6.019 6.105 6.011 6.096 44,213 +0.02(+0.28%)
Sep 07, 2022 5.994 6.088 5.985 6.079 88,573 +0.09(+1.57%)
Sep 06, 2022 6.028 6.041 5.985 5.985 109,353 -0.05(-0.85%)
Sep 02, 2022 6.070 6.113 6.028 6.036 107,838 -0.02(-0.28%)
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.