Skip to main content

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.466 7.546 7.376 7.376 199,509 -0.06(-0.81%)
Sep 29, 2021 7.330 7.510 7.315 7.436 106,026 +0.10(+1.34%)
Sep 28, 2021 7.368 7.444 7.338 7.338 139,621 -0.07(-0.92%)
Sep 27, 2021 7.436 7.519 7.391 7.406 143,007 -0.06(-0.81%)
Sep 24, 2021 7.549 7.663 7.413 7.466 188,967 -0.14(-1.79%)
Sep 23, 2021 7.685 7.746 7.549 7.602 189,281 -0.02(-0.20%)
Sep 22, 2021 7.602 7.693 7.595 7.617 117,233 +0.09(+1.20%)
Sep 21, 2021 7.428 7.625 7.345 7.527 184,819 +0.13(+1.74%)
Sep 20, 2021 7.663 7.678 7.360 7.398 452,410 -0.35(-4.49%)
Sep 17, 2021 8.048 8.048 7.663 7.746 236,570 -0.30(-3.76%)
Sep 16, 2021 8.275 8.284 8.041 8.048 354,827 -0.23(-2.83%)
Sep 15, 2021 8.343 8.375 8.237 8.282 176,752 -0.09(-1.06%)
Sep 14, 2021 8.341 8.423 8.258 8.371 106,135 +0.02(+0.27%)
Sep 13, 2021 8.281 8.396 8.236 8.348 220,623 +0.11(+1.37%)
Sep 10, 2021 8.168 8.243 8.125 8.236 142,410 +0.09(+1.11%)
Sep 09, 2021 8.070 8.153 8.070 8.146 93,225 +0.10(+1.21%)
Sep 08, 2021 7.943 8.063 7.883 8.048 87,722 +0.14(+1.71%)
Sep 07, 2021 7.943 7.973 7.823 7.913 165,773 -0.02(-0.19%)
Sep 03, 2021 8.055 8.100 7.928 7.928 121,259 -0.14(-1.68%)
Sep 02, 2021 8.131 8.138 8.048 8.063 164,164 -0.08(-0.92%)
Sep 01, 2021 8.138 8.153 8.093 8.138 86,811 +0.03(+0.37%)
Aug 31, 2021 8.161 8.176 8.078 8.108 204,484 -0.02(-0.18%)
Aug 30, 2021 8.108 8.123 8.078 8.123 103,564 +0.06(+0.74%)
Aug 27, 2021 8.025 8.131 8.003 8.063 104,623 +0.09(+1.13%)
Aug 26, 2021 8.108 8.108 7.973 7.973 157,049 -0.14(-1.67%)
Aug 25, 2021 8.033 8.160 8.018 8.108 82,186 +0.11(+1.31%)
Aug 24, 2021 7.973 8.048 7.958 8.003 251,414 +0.03(+0.41%)
Aug 23, 2021 7.875 7.973 7.875 7.970 94,104 +0.11(+1.40%)
Aug 20, 2021 7.890 7.950 7.853 7.860 75,228 +0.01(+0.10%)
Aug 19, 2021 7.830 7.950 7.800 7.853 189,636 +0.00(+0.00%)
Aug 18, 2021 7.838 7.868 7.778 7.853 150,991 -0.04(-0.54%)
Aug 17, 2021 7.888 7.954 7.851 7.896 181,322 -0.01(-0.09%)
Aug 16, 2021 7.903 7.958 7.851 7.903 186,485 +0.00(+0.00%)
Aug 13, 2021 7.888 7.918 7.866 7.903 154,392 +0.04(+0.57%)
Aug 12, 2021 7.806 7.933 7.761 7.858 228,463 +0.07(+0.86%)
Aug 11, 2021 7.687 7.799 7.676 7.791 193,304 +0.13(+1.75%)
Aug 10, 2021 7.657 7.709 7.642 7.657 162,821 +0.01(+0.20%)
Aug 09, 2021 7.694 7.702 7.612 7.642 168,858 -0.01(-0.19%)
Aug 06, 2021 7.709 7.739 7.642 7.657 253,532 -0.03(-0.39%)
Aug 05, 2021 7.597 7.687 7.545 7.687 313,157 +0.13(+1.68%)
Aug 04, 2021 7.515 7.560 7.493 7.560 383,345 +0.08(+1.10%)
Aug 03, 2021 7.441 7.478 7.403 7.478 284,892 +0.09(+1.21%)
Aug 02, 2021 7.284 7.418 7.269 7.389 288,986 +0.11(+1.54%)
Jul 30, 2021 7.307 7.314 7.247 7.277 115,346 -0.01(-0.10%)
Jul 29, 2021 7.269 7.307 7.254 7.284 62,851 +0.04(+0.51%)
Jul 28, 2021 7.277 7.306 7.239 7.247 99,201 -0.01(-0.10%)
Jul 27, 2021 7.344 7.366 7.225 7.254 89,317 -0.09(-1.22%)
Jul 26, 2021 7.374 7.381 7.325 7.344 79,634 -0.03(-0.40%)
Jul 23, 2021 7.351 7.374 7.299 7.374 73,841 +0.04(+0.61%)
Jul 22, 2021 7.359 7.362 7.321 7.329 158,795 +0.01(+0.10%)
Jul 21, 2021 7.262 7.321 7.247 7.321 122,685 +0.07(+0.92%)
Jul 20, 2021 7.202 7.277 7.184 7.254 99,550 +0.11(+1.60%)
Jul 19, 2021 7.259 7.296 7.133 7.140 241,278 -0.17(-2.33%)
Jul 16, 2021 7.310 7.325 7.290 7.310 103,987 +0.01(+0.10%)
Jul 15, 2021 7.347 7.381 7.281 7.303 148,828 -0.04(-0.50%)
Jul 14, 2021 7.384 7.384 7.325 7.340 99,641 -0.03(-0.40%)
Jul 13, 2021 7.377 7.384 7.362 7.370 121,871 +0.01(+0.10%)
Jul 12, 2021 7.347 7.377 7.347 7.362 83,830 +0.02(+0.30%)
Jul 09, 2021 7.318 7.384 7.296 7.340 112,892 +0.07(+0.92%)
Jul 08, 2021 7.295 7.325 7.236 7.273 128,673 -0.01(-0.10%)
Jul 07, 2021 7.340 7.354 7.281 7.281 117,548 -0.06(-0.81%)
Jul 06, 2021 7.333 7.355 7.266 7.340 94,039 +0.04(+0.51%)
Jul 02, 2021 7.318 7.318 7.273 7.303 86,742 +0.02(+0.30%)
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.