Pioneer High Income Trust (NY: PHT )

9.360 USD +0.240 (+2.63%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 9.160 9.370 9.160 9.360 138,374 +0.24(+2.63%)
Dec 06, 2021 9.100 9.180 9.100 9.120 70,670 +0.07(+0.77%)
Dec 03, 2021 9.260 9.370 9.050 9.050 124,364 -0.21(-2.27%)
Dec 02, 2021 9.370 9.415 8.910 9.260 271,388 -0.33(-3.44%)
Dec 01, 2021 9.860 9.930 9.590 9.590 101,149 -0.23(-2.34%)
Nov 30, 2021 9.960 10.00 9.790 9.820 146,907 -0.14(-1.41%)
Nov 29, 2021 9.960 10.00 9.940 9.960 38,922 +0.01(+0.10%)
Nov 26, 2021 10.00 10.02 9.850 9.950 48,486 -0.10(-1.00%)
Nov 24, 2021 10.02 10.09 9.970 10.05 51,404 +0.03(+0.30%)
Nov 23, 2021 10.11 10.11 9.980 10.02 77,602 -0.05(-0.50%)
Nov 22, 2021 10.22 10.22 10.05 10.07 66,800 -0.10(-0.98%)
Nov 19, 2021 10.24 10.28 10.17 10.17 41,375 -0.05(-0.49%)
Nov 18, 2021 10.25 10.28 10.22 10.22 69,861 -0.06(-0.58%)
Nov 17, 2021 10.32 10.32 10.24 10.28 62,126 -0.07(-0.68%)
Nov 16, 2021 10.31 10.40 10.31 10.35 74,259 -0.07(-0.67%)
Nov 15, 2021 10.35 10.46 10.35 10.42 75,425 -0.02(-0.19%)
Nov 12, 2021 10.50 10.51 10.40 10.44 41,321 +0.03(+0.29%)
Nov 11, 2021 10.35 10.42 10.35 10.41 26,340 +0.06(+0.58%)
Nov 10, 2021 10.42 10.33 10.35 141,647 -0.07(-0.67%)
Nov 09, 2021 10.42 10.43 10.35 10.42 68,238 +0.04(+0.39%)
Nov 08, 2021 10.33 10.38 10.29 10.38 35,550 +0.06(+0.58%)
Nov 05, 2021 10.23 10.32 10.22 10.32 50,244 +0.10(+0.98%)
Nov 04, 2021 10.20 10.23 10.20 10.22 29,155 +0.04(+0.39%)
Nov 03, 2021 10.17 10.24 10.12 10.18 24,375 +0.01(+0.10%)
Nov 02, 2021 10.11 10.19 10.11 10.17 61,344 +0.06(+0.59%)
Nov 01, 2021 10.18 10.20 10.05 10.11 100,125 -0.08(-0.79%)
Oct 29, 2021 10.13 10.19 10.08 10.19 79,057 +0.10(+0.99%)
Oct 28, 2021 10.06 10.10 10.04 10.09 48,727 +0.03(+0.30%)
Oct 27, 2021 10.05 10.06 10.01 10.06 37,775 +0.05(+0.50%)
Oct 26, 2021 10.00 10.01 51,399 +0.00(+0.00%)
Oct 25, 2021 10.04 10.06 10.00 10.01 79,788 -0.07(-0.69%)
Oct 22, 2021 10.04 10.08 10.00 10.08 63,420 +0.08(+0.80%)
Oct 21, 2021 10.02 9.990 9.990 10.00 75,653 +0.01(+0.10%)
Oct 20, 2021 10.01 10.07 9.990 9.990 80,944 -0.03(-0.30%)
Oct 19, 2021 10.08 10.08 10.00 10.02 93,058 -0.03(-0.30%)
Oct 18, 2021 10.00 10.10 9.990 10.05 61,615 -0.09(-0.89%)
Oct 15, 2021 10.20 10.21 10.10 10.14 56,321 -0.04(-0.39%)
Oct 14, 2021 10.13 10.20 10.13 10.18 63,819 +0.08(+0.79%)
Oct 13, 2021 10.23 10.23 10.02 10.10 67,703 -0.10(-0.98%)
Oct 12, 2021 10.28 10.30 10.02 10.20 65,234 -0.02(-0.20%)
Oct 11, 2021 10.16 10.25 10.12 10.22 45,102 +0.10(+0.99%)
Oct 08, 2021 10.09 10.21 10.03 10.12 89,520 +0.07(+0.70%)
Oct 07, 2021 10.13 10.18 10.03 10.05 63,164 +0.01(+0.10%)
Oct 06, 2021 9.890 10.04 9.880 10.04 78,452 +0.12(+1.21%)
Oct 05, 2021 9.840 9.960 9.840 9.920 75,352 +0.08(+0.81%)
Oct 04, 2021 9.910 9.930 9.800 9.840 82,338 -0.08(-0.81%)
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.