Pioneer High Income Trust (NY: PHT )

7.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.600 7.604 7.450 7.450 145,838 -0.13(-1.72%)
May 27, 2022 7.430 7.600 7.395 7.580 217,948 +0.24(+3.27%)
May 26, 2022 7.220 7.350 7.195 7.340 139,276 +0.15(+2.09%)
May 25, 2022 7.100 7.205 7.100 7.190 179,755 +0.07(+0.98%)
May 24, 2022 7.130 7.130 7.080 7.120 110,692 +0.01(+0.14%)
May 23, 2022 7.110 7.130 7.080 7.110 67,790 +0.03(+0.42%)
May 20, 2022 7.080 7.140 7.050 7.080 81,469 +0.00(+0.00%)
May 19, 2022 7.070 7.130 7.055 7.080 35,851 +0.01(+0.14%)
May 18, 2022 7.050 7.085 7.040 7.070 68,200 -0.04(-0.56%)
May 17, 2022 7.100 7.130 7.069 7.110 105,049 -0.04(-0.56%)
May 16, 2022 7.150 7.190 7.130 7.150 88,535 -0.02(-0.28%)
May 13, 2022 7.210 7.240 7.150 7.170 131,433 +0.02(+0.28%)
May 12, 2022 7.230 7.240 7.120 7.150 131,455 -0.09(-1.24%)
May 11, 2022 7.260 7.370 7.240 7.240 94,458 -0.07(-0.96%)
May 10, 2022 7.350 7.399 7.240 7.310 145,963 -0.01(-0.14%)
May 09, 2022 7.400 7.460 7.300 7.320 72,023 -0.15(-2.01%)
May 06, 2022 7.500 7.560 7.450 7.470 111,781 -0.03(-0.40%)
May 05, 2022 7.620 7.637 7.500 7.500 79,141 -0.19(-2.47%)
May 04, 2022 7.510 7.690 7.501 7.690 135,685 +0.11(+1.45%)
May 03, 2022 7.550 7.630 7.545 7.580 58,772 -0.01(-0.13%)
May 02, 2022 7.640 7.670 7.570 7.590 107,928 -0.06(-0.76%)
Apr 29, 2022 7.730 7.730 7.630 7.648 80,579 -0.09(-1.19%)
Apr 28, 2022 7.730 7.760 7.680 7.740 74,588 +0.04(+0.52%)
Apr 27, 2022 7.770 7.830 7.690 7.700 72,643 -0.04(-0.52%)
Apr 26, 2022 7.770 7.820 7.730 7.740 43,319 -0.07(-0.90%)
Apr 25, 2022 7.740 7.820 7.725 7.810 46,256 +0.03(+0.39%)
Apr 22, 2022 7.810 7.870 7.760 7.780 101,851 -0.09(-1.14%)
Apr 21, 2022 7.890 7.918 7.824 7.870 44,587 +0.00(+0.00%)
Apr 20, 2022 7.820 7.890 7.810 7.870 82,920 +0.05(+0.64%)
Apr 19, 2022 7.760 7.840 7.730 7.820 66,563 +0.06(+0.77%)
Apr 18, 2022 7.820 7.830 7.720 7.760 64,196 -0.08(-1.02%)
Apr 14, 2022 7.960 7.990 7.800 7.840 72,301 -0.11(-1.38%)
Apr 13, 2022 7.910 7.980 7.910 7.950 49,659 +0.04(+0.51%)
Apr 12, 2022 7.900 8.000 7.900 7.910 61,034 +0.02(+0.25%)
Apr 11, 2022 7.920 7.980 7.840 7.890 129,380 -0.02(-0.25%)
Apr 08, 2022 7.960 8.020 7.910 7.910 76,400 -0.10(-1.25%)
Apr 07, 2022 8.020 8.060 7.980 8.010 55,778 -0.03(-0.37%)
Apr 06, 2022 8.110 8.220 8.020 8.040 51,196 -0.12(-1.47%)
Apr 05, 2022 8.260 8.280 8.130 8.160 57,206 -0.11(-1.33%)
Apr 04, 2022 8.220 8.270 8.210 8.270 71,236 +0.07(+0.85%)
Apr 01, 2022 8.120 8.220 8.120 8.200 123,836 +0.08(+0.99%)
Mar 31, 2022 8.070 8.130 8.050 8.120 249,146 +0.09(+1.12%)
Mar 30, 2022 8.030 8.050 8.000 8.030 63,445 -0.01(-0.12%)
Mar 29, 2022 7.960 8.040 7.900 8.040 95,429 +0.14(+1.77%)
Mar 28, 2022 7.930 7.930 7.850 7.900 90,811 +0.00(+0.00%)
Mar 25, 2022 7.970 7.970 7.880 7.900 136,817 -0.06(-0.75%)
Mar 24, 2022 7.950 7.980 7.930 7.960 87,392 +0.03(+0.38%)
Mar 23, 2022 7.940 7.980 7.920 7.930 86,975 -0.05(-0.63%)
Mar 22, 2022 8.020 8.070 7.960 7.980 96,314 -0.02(-0.25%)
Mar 21, 2022 8.100 8.100 7.980 8.000 74,909 -0.10(-1.23%)
Mar 18, 2022 8.020 8.110 8.020 8.100 82,024 +0.02(+0.25%)
Mar 17, 2022 7.880 8.080 7.880 8.080 51,453 +0.15(+1.89%)
Mar 16, 2022 7.850 7.970 7.850 7.930 122,352 +0.03(+0.38%)
Mar 15, 2022 7.750 7.940 7.710 7.900 103,109 +0.09(+1.15%)
Mar 14, 2022 8.170 8.170 7.800 7.810 129,199 -0.36(-4.41%)
Mar 11, 2022 8.250 8.307 8.150 8.170 62,241 -0.04(-0.43%)
Mar 10, 2022 8.290 8.290 8.200 8.205 43,283 -0.10(-1.14%)
Mar 09, 2022 8.280 8.310 8.270 8.300 35,742 +0.05(+0.61%)
Mar 08, 2022 8.280 8.290 8.210 8.250 103,956 -0.01(-0.12%)
Mar 07, 2022 8.400 8.420 8.240 8.260 54,847 -0.15(-1.84%)
Mar 04, 2022 8.470 8.480 8.400 8.415 48,559 -0.07(-0.77%)
Mar 03, 2022 8.400 8.495 8.400 8.480 149,766 +0.08(+0.95%)
Mar 02, 2022 8.390 8.450 8.370 8.400 58,335 +0.03(+0.36%)
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.