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 -0.00(-0.07%)
Jun 14, 2023 6.250 6.352 6.250 6.324 63,731 +0.05(+0.74%)
Jun 13, 2023 6.324 6.324 6.250 6.278 67,175 +0.00(+0.00%)
Jun 12, 2023 6.223 6.287 6.213 6.278 69,143 +0.06(+1.04%)
Jun 09, 2023 6.250 6.259 6.195 6.213 67,432 -0.03(-0.44%)
Jun 08, 2023 6.232 6.260 6.213 6.241 44,136 +0.03(+0.45%)
Jun 07, 2023 6.213 6.250 6.213 6.213 145,205 -0.01(-0.15%)
Jun 06, 2023 6.195 6.241 6.176 6.223 48,955 +0.06(+1.05%)
Jun 05, 2023 6.176 6.195 6.140 6.158 84,365 -0.04(-0.60%)
Jun 02, 2023 6.223 6.241 6.149 6.195 127,491 +0.01(+0.15%)
Jun 01, 2023 6.213 6.223 6.158 6.186 114,850 +0.00(+0.00%)
May 31, 2023 6.130 6.204 6.084 6.186 78,132 +0.06(+0.91%)
May 30, 2023 6.167 6.167 6.112 6.130 44,575 +0.00(+0.00%)
May 26, 2023 6.121 6.130 6.056 6.130 132,263 +0.06(+0.91%)
May 25, 2023 6.103 6.103 6.061 6.075 51,809 -0.02(-0.30%)
May 24, 2023 6.130 6.130 6.075 6.093 62,334 -0.03(-0.45%)
May 23, 2023 6.140 6.176 6.121 6.121 60,090 -0.02(-0.30%)
May 22, 2023 6.167 6.167 6.130 6.140 74,967 -0.04(-0.60%)
May 19, 2023 6.093 6.213 6.088 6.176 795,403 +0.09(+1.52%)
May 18, 2023 6.056 6.112 6.054 6.084 97,895 +0.01(+0.15%)
May 17, 2023 6.084 6.121 6.066 6.075 85,100 -0.00(-0.08%)
May 16, 2023 6.134 6.134 6.062 6.079 47,976 -0.02(-0.30%)
May 15, 2023 6.070 6.098 6.056 6.098 88,426 +0.05(+0.76%)
May 12, 2023 6.116 6.116 6.043 6.052 57,648 -0.05(-0.75%)
May 11, 2023 6.116 6.125 6.068 6.098 54,494 -0.01(-0.15%)
May 10, 2023 6.134 6.134 6.084 6.107 58,892 +0.01(+0.15%)
May 09, 2023 6.098 6.107 6.079 6.098 75,809 -0.00(-0.08%)
May 08, 2023 6.107 6.116 6.079 6.102 86,208 -0.00(-0.07%)
May 05, 2023 6.089 6.113 6.069 6.107 93,600 +0.06(+0.91%)
May 04, 2023 6.052 6.079 6.034 6.052 85,685 -0.03(-0.45%)
May 03, 2023 6.061 6.107 6.061 6.079 125,756 +0.01(+0.15%)
May 02, 2023 6.162 6.162 6.061 6.070 120,575 -0.07(-1.19%)
May 01, 2023 6.171 6.199 6.134 6.144 155,736 -0.03(-0.45%)
Apr 28, 2023 6.189 6.244 6.144 6.171 303,707 +0.00(+0.00%)
Apr 27, 2023 6.098 6.180 6.068 6.171 129,932 +0.06(+1.05%)
Apr 26, 2023 6.171 6.173 6.098 6.107 95,023 -0.05(-0.75%)
Apr 25, 2023 6.180 6.226 6.144 6.153 87,950 -0.06(-0.89%)
Apr 24, 2023 6.208 6.235 6.189 6.208 74,297 +0.02(+0.30%)
Apr 21, 2023 6.254 6.254 6.189 6.189 110,378 -0.04(-0.59%)
Apr 20, 2023 6.235 6.235 6.200 6.226 66,105 -0.01(-0.15%)
Apr 19, 2023 6.189 6.263 6.180 6.235 79,375 -0.01(-0.15%)
Apr 18, 2023 6.281 6.281 6.217 6.244 162,573 -0.00(-0.04%)
Apr 17, 2023 6.310 6.319 6.238 6.247 119,820 -0.06(-1.01%)
Apr 14, 2023 6.292 6.351 6.192 6.310 259,010 +0.02(+0.29%)
Apr 13, 2023 6.219 6.319 6.219 6.292 122,182 +0.07(+1.17%)
Apr 12, 2023 6.247 6.249 6.210 6.219 109,961 +0.01(+0.15%)
Apr 11, 2023 6.056 6.229 6.056 6.210 316,371 +0.15(+2.40%)
Apr 10, 2023 6.001 6.065 5.992 6.065 157,173 +0.07(+1.21%)
Apr 06, 2023 6.010 6.047 5.992 5.992 151,933 -0.02(-0.30%)
Apr 05, 2023 6.010 6.056 5.965 6.010 189,752 +0.02(+0.30%)
Apr 04, 2023 6.065 6.074 5.992 5.992 179,025 -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.