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 (%)
Mar 31, 2022 6.609 6.658 6.593 6.650 304,217 +0.07(+1.12%)
Mar 30, 2022 6.576 6.592 6.552 6.576 77,469 -0.01(-0.12%)
Mar 29, 2022 6.519 6.585 6.470 6.585 116,522 +0.11(+1.77%)
Mar 28, 2022 6.494 6.494 6.429 6.470 110,884 +0.00(+0.00%)
Mar 25, 2022 6.527 6.527 6.454 6.470 167,059 -0.05(-0.75%)
Mar 24, 2022 6.511 6.535 6.494 6.519 106,709 +0.02(+0.38%)
Mar 23, 2022 6.503 6.535 6.486 6.494 106,200 -0.04(-0.63%)
Mar 22, 2022 6.568 6.609 6.519 6.535 117,603 -0.02(-0.25%)
Mar 21, 2022 6.634 6.634 6.535 6.552 91,467 -0.08(-1.23%)
Mar 18, 2022 6.568 6.642 6.568 6.634 100,154 +0.02(+0.25%)
Mar 17, 2022 6.454 6.617 6.454 6.617 62,826 +0.12(+1.89%)
Mar 16, 2022 6.429 6.527 6.429 6.494 149,396 +0.08(+1.18%)
Mar 15, 2022 6.297 6.451 6.264 6.419 126,904 +0.07(+1.15%)
Mar 14, 2022 6.638 6.638 6.337 6.346 159,015 -0.29(-4.41%)
Mar 11, 2022 6.703 6.749 6.622 6.638 76,604 -0.03(-0.43%)
Mar 10, 2022 6.736 6.736 6.662 6.667 53,271 -0.08(-1.14%)
Mar 09, 2022 6.727 6.752 6.719 6.744 43,990 +0.04(+0.61%)
Mar 08, 2022 6.727 6.736 6.671 6.703 127,946 -0.01(-0.12%)
Mar 07, 2022 6.825 6.841 6.695 6.711 67,504 -0.13(-1.84%)
Mar 04, 2022 6.882 6.890 6.825 6.837 59,765 -0.05(-0.77%)
Mar 03, 2022 6.825 6.902 6.825 6.890 184,328 +0.07(+0.95%)
Mar 02, 2022 6.817 6.866 6.801 6.825 71,797 +0.02(+0.36%)
Mar 01, 2022 6.760 6.817 6.760 6.801 80,140 +0.02(+0.36%)
Feb 28, 2022 6.727 6.784 6.711 6.776 125,388 +0.05(+0.72%)
Feb 25, 2022 6.646 6.760 6.700 6.727 117,480 +0.07(+1.10%)
Feb 24, 2022 6.565 6.654 6.508 6.654 242,008 +0.01(+0.11%)
Feb 23, 2022 6.646 6.679 6.623 6.647 171,525 +0.00(+0.01%)
Feb 22, 2022 6.776 6.825 6.622 6.646 250,936 -0.17(-2.50%)
Feb 18, 2022 6.817 0 -0.04(-0.59%)
Feb 17, 2022 6.874 6.898 6.817 6.857 67,811 -0.05(-0.79%)
Feb 16, 2022 6.880 6.928 6.856 6.912 91,555 +0.03(+0.47%)
Feb 15, 2022 6.880 6.904 6.840 6.880 95,915 +0.05(+0.71%)
Feb 14, 2022 6.977 7.001 6.807 6.832 111,913 -0.13(-1.85%)
Feb 11, 2022 7.082 7.098 6.953 6.961 109,710 -0.11(-1.60%)
Feb 10, 2022 7.130 7.143 7.057 7.074 78,636 -0.08(-1.12%)
Feb 09, 2022 7.122 7.178 7.118 7.153 55,314 +0.08(+1.13%)
Feb 08, 2022 7.090 7.114 7.074 7.074 37,929 -0.02(-0.34%)
Feb 07, 2022 7.074 7.138 7.074 7.098 78,036 +0.02(+0.34%)
Feb 04, 2022 7.106 7.146 7.049 7.074 71,749 -0.04(-0.57%)
Feb 03, 2022 7.082 7.114 143,722 -0.10(-1.45%)
Feb 02, 2022 7.219 7.235 7.178 7.219 119,967 +0.02(+0.34%)
Feb 01, 2022 7.138 7.203 7.106 7.195 127,185 +0.06(+0.79%)
Jan 31, 2022 7.219 7.130 7.138 148,063 -0.09(-1.23%)
Jan 28, 2022 7.259 7.291 7.170 7.227 135,998 -0.05(-0.67%)
Jan 27, 2022 7.057 7.324 7.057 7.275 327,149 +0.23(+3.32%)
Jan 26, 2022 7.074 7.138 7.001 7.041 90,104 +0.01(+0.11%)
Jan 25, 2022 6.928 7.082 6.928 7.033 116,620 +0.02(+0.23%)
Jan 24, 2022 7.122 7.151 6.832 7.017 232,900 -0.19(-2.58%)
Jan 21, 2022 7.308 7.371 7.203 7.203 120,302 -0.11(-1.54%)
Jan 20, 2022 7.388 7.437 7.316 7.316 156,233 -0.07(-0.98%)
Jan 19, 2022 7.404 7.453 7.380 7.388 101,582 -0.01(-0.11%)
Jan 18, 2022 7.485 7.485 7.388 7.396 107,823 -0.10(-1.37%)
Jan 14, 2022 7.499 0 -0.06(-0.74%)
Jan 13, 2022 7.627 7.634 7.547 7.555 95,203 -0.03(-0.42%)
Jan 12, 2022 7.595 7.627 7.571 7.587 84,823 +0.02(+0.21%)
Jan 11, 2022 7.555 7.571 7.523 7.571 100,464 +0.03(+0.42%)
Jan 10, 2022 7.555 7.555 7.483 7.539 126,020 +0.00(+0.00%)
Jan 07, 2022 7.579 7.611 7.531 7.539 112,929 -0.03(-0.42%)
Jan 06, 2022 7.627 7.627 7.551 7.571 124,064 -0.01(-0.11%)
Jan 05, 2022 7.675 7.691 7.579 7.579 101,551 -0.09(-1.15%)
Jan 04, 2022 7.691 7.707 7.643 7.667 94,199 +0.01(+0.10%)
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.