Pioneer High Income Trust (NY: PHT )

6.550 +0.090 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.450 6.501 6.410 6.460 80,582 +0.03(+0.47%)
Sep 29, 2022 6.480 6.480 6.420 6.430 80,678 -0.12(-1.83%)
Sep 28, 2022 6.440 6.560 6.415 6.550 94,380 +0.15(+2.34%)
Sep 27, 2022 6.460 6.540 6.370 6.400 246,214 -0.04(-0.62%)
Sep 26, 2022 6.500 6.560 6.420 6.440 122,699 -0.10(-1.53%)
Sep 23, 2022 6.710 6.715 6.510 6.540 406,338 -0.21(-3.11%)
Sep 22, 2022 6.780 6.790 6.730 6.750 52,314 -0.05(-0.74%)
Sep 21, 2022 6.830 6.858 6.790 6.800 59,965 +0.01(+0.15%)
Sep 20, 2022 6.790 6.843 6.790 6.790 36,291 -0.06(-0.88%)
Sep 19, 2022 6.860 6.920 6.850 6.850 68,620 -0.16(-2.28%)
Sep 16, 2022 6.890 7.015 6.860 7.010 96,249 +0.06(+0.86%)
Sep 15, 2022 7.050 7.050 6.950 6.950 76,595 -0.14(-1.97%)
Sep 14, 2022 7.080 7.110 7.050 7.090 39,538 +0.04(+0.57%)
Sep 13, 2022 7.060 7.100 7.050 7.050 90,466 -0.10(-1.40%)
Sep 12, 2022 7.180 7.190 7.136 7.150 53,808 +0.01(+0.14%)
Sep 09, 2022 7.130 7.175 7.110 7.140 56,521 +0.01(+0.14%)
Sep 08, 2022 7.040 7.140 7.030 7.130 37,802 +0.02(+0.28%)
Sep 07, 2022 7.010 7.120 7.000 7.110 75,730 +0.11(+1.57%)
Sep 06, 2022 7.050 7.065 7.000 7.000 93,497 -0.06(-0.85%)
Sep 02, 2022 7.100 7.150 7.050 7.060 92,201 -0.02(-0.28%)
Sep 01, 2022 7.110 7.120 7.020 7.080 85,822 -0.07(-0.98%)
Aug 31, 2022 7.160 7.200 7.130 7.150 59,006 +0.02(+0.28%)
Aug 30, 2022 7.210 7.220 7.130 7.130 56,441 -0.09(-1.31%)
Aug 29, 2022 7.210 7.240 7.200 7.225 37,325 +0.00(+0.07%)
Aug 26, 2022 7.280 7.280 7.200 7.220 45,740 -0.05(-0.69%)
Aug 25, 2022 7.290 7.340 7.270 7.270 64,765 -0.01(-0.14%)
Aug 24, 2022 7.260 7.330 7.244 7.280 28,450 +0.01(+0.14%)
Aug 23, 2022 7.250 7.290 7.249 7.270 54,093 +0.03(+0.41%)
Aug 22, 2022 7.190 7.240 7.180 7.240 90,206 -0.03(-0.41%)
Aug 19, 2022 7.340 7.340 7.250 7.270 75,473 -0.08(-1.09%)
Aug 18, 2022 7.390 7.410 7.350 7.350 83,644 -0.04(-0.54%)
Aug 17, 2022 7.390 7.490 7.340 7.390 438,124 -0.07(-0.94%)
Aug 16, 2022 7.500 7.529 7.460 7.460 91,170 -0.03(-0.40%)
Aug 15, 2022 7.470 7.530 7.470 7.490 110,200 -0.02(-0.27%)
Aug 12, 2022 7.460 7.520 7.450 7.510 122,763 +0.05(+0.67%)
Aug 11, 2022 7.500 7.530 7.430 7.460 118,488 -0.02(-0.27%)
Aug 10, 2022 7.390 7.490 7.374 7.480 191,277 +0.15(+2.05%)
Aug 09, 2022 7.320 7.350 7.290 7.330 79,544 +0.02(+0.27%)
Aug 08, 2022 7.320 7.390 7.300 7.310 78,017 +0.01(+0.14%)
Aug 05, 2022 7.300 7.350 7.270 7.300 148,981 -0.04(-0.54%)
Aug 04, 2022 7.330 7.400 7.310 7.340 108,640 +0.01(+0.14%)
Aug 03, 2022 7.250 7.340 7.240 7.330 88,486 +0.10(+1.38%)
Aug 02, 2022 7.190 7.260 7.170 7.230 145,120 -0.01(-0.14%)
Aug 01, 2022 7.170 7.240 7.150 7.240 139,986 +0.05(+0.70%)
Jul 29, 2022 7.120 7.200 7.110 7.190 148,274 +0.08(+1.13%)
Jul 28, 2022 7.040 7.155 7.020 7.110 189,870 +0.08(+1.14%)
Jul 27, 2022 6.990 7.060 6.970 7.030 105,912 +0.07(+1.01%)
Jul 26, 2022 6.980 7.010 6.950 6.960 121,060 -0.07(-1.00%)
Jul 25, 2022 7.020 7.050 7.000 7.030 88,105 +0.02(+0.29%)
Jul 22, 2022 7.020 7.070 6.950 7.010 201,115 -0.02(-0.28%)
Jul 21, 2022 6.940 7.030 6.910 7.030 146,899 +0.10(+1.44%)
Jul 20, 2022 6.930 6.980 6.900 6.930 217,587 -0.08(-1.14%)
Jul 19, 2022 6.960 7.010 6.910 7.010 169,792 +0.09(+1.30%)
Jul 18, 2022 7.040 7.040 6.880 6.920 84,672 -0.05(-0.72%)
Jul 15, 2022 6.960 6.970 6.940 6.970 68,362 +0.05(+0.72%)
Jul 14, 2022 6.950 6.950 6.900 6.920 65,270 -0.07(-1.00%)
Jul 13, 2022 6.930 6.990 6.910 6.990 141,589 -0.02(-0.29%)
Jul 12, 2022 6.930 7.030 6.930 7.010 85,523 +0.10(+1.45%)
Jul 11, 2022 6.970 6.970 6.900 6.910 66,053 -0.06(-0.86%)
Jul 08, 2022 7.000 7.070 6.920 6.970 138,292 -0.05(-0.71%)
Jul 07, 2022 6.980 7.040 6.980 7.020 105,915 +0.06(+0.86%)
Jul 06, 2022 7.000 7.021 6.960 6.960 94,611 -0.07(-1.00%)
Jul 05, 2022 7.100 7.130 6.960 7.030 118,013 -0.07(-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.