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 (%)
Jun 30, 2023 6.310 6.310 6.264 6.264 123,497 +0.00(+0.00%)
Jun 29, 2023 6.273 6.292 6.245 6.264 99,015 -0.03(-0.44%)
Jun 28, 2023 6.273 6.292 6.245 6.292 63,805 +0.04(+0.60%)
Jun 27, 2023 6.245 6.264 6.236 6.255 84,863 +0.02(+0.30%)
Jun 26, 2023 6.227 6.264 6.208 6.236 114,660 +0.03(+0.45%)
Jun 23, 2023 6.236 6.242 6.199 6.208 260,153 -0.04(-0.60%)
Jun 22, 2023 6.273 6.273 6.236 6.245 86,147 -0.03(-0.45%)
Jun 21, 2023 6.264 6.301 6.264 6.273 54,631 -0.02(-0.30%)
Jun 20, 2023 6.292 6.295 6.273 6.292 42,616 +0.00(+0.00%)
Jun 16, 2023 6.348 6.357 6.292 6.292 67,845 -0.03(-0.44%)
Jun 15, 2023 6.301 6.348 6.301 6.320 67,272 +0.22(+3.58%)
May 08, 2023 6.106 6.115 6.078 6.101 86,224 -0.00(-0.08%)
May 05, 2023 6.087 6.112 6.068 6.106 93,618 +0.06(+0.91%)
May 04, 2023 6.051 6.078 6.033 6.051 85,702 -0.03(-0.45%)
May 03, 2023 6.060 6.106 6.060 6.078 125,780 +0.01(+0.15%)
May 02, 2023 6.161 6.161 6.060 6.069 120,598 -0.07(-1.19%)
May 01, 2023 6.170 6.197 6.133 6.142 155,766 -0.03(-0.45%)
Apr 28, 2023 6.188 6.243 6.142 6.170 303,766 +0.00(+0.00%)
Apr 27, 2023 6.097 6.179 6.067 6.170 129,957 +0.06(+1.05%)
Apr 26, 2023 6.170 6.172 6.097 6.106 95,041 -0.05(-0.75%)
Apr 25, 2023 6.179 6.225 6.142 6.152 87,968 -0.06(-0.89%)
Apr 24, 2023 6.207 6.234 6.188 6.207 74,311 +0.02(+0.30%)
Apr 21, 2023 6.252 6.252 6.188 6.188 110,399 -0.04(-0.59%)
Apr 20, 2023 6.234 6.234 6.198 6.225 66,118 -0.01(-0.15%)
Apr 19, 2023 6.188 6.262 6.179 6.234 79,391 -0.01(-0.15%)
Apr 18, 2023 6.280 6.280 6.216 6.243 162,604 -0.00(-0.04%)
Apr 17, 2023 6.309 6.318 6.236 6.246 119,843 -0.06(-1.01%)
Apr 14, 2023 6.291 6.350 6.191 6.309 259,060 +0.02(+0.29%)
Apr 13, 2023 6.218 6.318 6.218 6.291 122,206 +0.07(+1.17%)
Apr 12, 2023 6.246 6.248 6.209 6.218 109,983 +0.01(+0.15%)
Apr 11, 2023 6.055 6.227 6.055 6.209 316,432 +0.15(+2.40%)
Apr 10, 2023 6.000 6.064 5.991 6.064 157,204 +0.07(+1.21%)
Apr 06, 2023 6.009 6.046 5.991 5.991 151,962 -0.02(-0.30%)
Apr 05, 2023 6.009 6.054 5.964 6.009 189,789 +0.02(+0.30%)
Apr 04, 2023 6.064 6.073 5.991 5.991 179,059 -0.04(-0.60%)
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.