Skip to main content

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.292 6.320 6.221 6.285 171,802 +0.04(+0.68%)
Nov 27, 2020 6.206 6.263 6.206 6.242 34,242 +0.03(+0.46%)
Nov 25, 2020 6.242 6.242 6.157 6.214 89,676 +0.00(+0.00%)
Nov 24, 2020 6.092 6.263 6.085 6.214 142,087 +0.14(+2.23%)
Nov 23, 2020 6.050 6.107 6.035 6.078 90,024 +0.05(+0.83%)
Nov 20, 2020 6.057 6.057 6.014 6.028 79,010 -0.03(-0.47%)
Nov 19, 2020 6.028 6.057 6.021 6.057 117,216 +0.02(+0.35%)
Nov 18, 2020 6.035 6.064 6.021 6.035 90,559 -0.01(-0.24%)
Nov 17, 2020 6.043 6.078 6.028 6.050 61,466 +0.01(+0.12%)
Nov 16, 2020 6.050 6.071 6.021 6.043 132,010 +0.01(+0.15%)
Nov 13, 2020 6.019 6.041 5.942 6.034 104,881 +0.04(+0.71%)
Nov 12, 2020 6.034 6.097 5.935 5.991 128,954 -0.04(-0.59%)
Nov 11, 2020 5.914 6.058 5.892 6.027 178,707 +0.16(+2.65%)
Nov 10, 2020 5.800 5.885 5.800 5.871 65,268 +0.07(+1.22%)
Nov 09, 2020 5.843 5.864 5.786 5.800 74,944 +0.04(+0.74%)
Nov 06, 2020 5.694 5.758 5.687 5.758 123,281 +0.08(+1.49%)
Nov 05, 2020 5.589 5.698 5.589 5.673 69,060 +0.10(+1.77%)
Nov 04, 2020 5.581 5.606 5.536 5.574 85,647 +0.04(+0.77%)
Nov 03, 2020 5.504 5.553 5.475 5.532 83,882 +0.04(+0.77%)
Nov 02, 2020 5.475 5.511 5.440 5.490 75,990 +0.04(+0.65%)
Oct 30, 2020 5.504 5.504 5.426 5.454 134,463 -0.03(-0.52%)
Oct 29, 2020 5.468 5.504 5.433 5.483 90,316 +0.03(+0.52%)
Oct 28, 2020 5.532 5.532 5.391 5.454 98,806 -0.11(-1.91%)
Oct 27, 2020 5.553 5.602 5.525 5.560 89,764 -0.01(-0.13%)
Oct 26, 2020 5.666 5.673 5.567 5.567 80,668 -0.11(-1.87%)
Oct 23, 2020 5.659 5.680 5.620 5.673 52,511 +0.04(+0.75%)
Oct 22, 2020 5.659 5.668 5.624 5.631 40,476 -0.01(-0.13%)
Oct 21, 2020 5.617 5.673 5.610 5.638 89,838 +0.01(+0.13%)
Oct 20, 2020 5.610 5.652 5.581 5.631 75,930 +0.06(+1.01%)
Oct 19, 2020 5.645 5.676 5.574 5.574 81,797 -0.07(-1.25%)
Oct 16, 2020 5.702 5.716 5.645 5.645 100,776 -0.08(-1.36%)
Oct 15, 2020 5.744 5.772 5.709 5.723 88,890 -0.04(-0.77%)
Oct 14, 2020 5.746 5.781 5.739 5.767 128,092 +0.02(+0.37%)
Oct 13, 2020 5.767 5.791 5.746 5.746 118,120 -0.02(-0.36%)
Oct 12, 2020 5.816 5.858 5.753 5.767 181,480 -0.06(-0.96%)
Oct 09, 2020 5.816 5.844 5.802 5.823 162,975 +0.01(+0.24%)
Oct 08, 2020 5.809 5.865 5.774 5.809 102,473 +0.01(+0.24%)
Oct 07, 2020 5.788 5.809 5.767 5.795 62,276 +0.03(+0.49%)
Oct 06, 2020 5.746 5.802 5.732 5.767 129,014 +0.02(+0.37%)
Oct 05, 2020 5.711 5.748 5.683 5.746 84,343 +0.04(+0.74%)
Oct 02, 2020 5.641 5.704 5.627 5.704 159,122 +0.04(+0.74%)
Oct 01, 2020 5.634 5.669 5.606 5.662 140,455 +0.08(+1.51%)
Sep 30, 2020 5.655 5.697 5.578 5.578 270,546 -0.04(-0.75%)
Sep 29, 2020 5.599 5.627 5.585 5.620 144,662 +0.00(+0.00%)
Sep 28, 2020 5.578 5.627 5.570 5.620 75,237 +0.08(+1.52%)
Sep 25, 2020 5.578 5.585 5.508 5.536 80,203 -0.04(-0.63%)
Sep 24, 2020 5.564 5.599 5.529 5.571 153,986 +0.01(+0.25%)
Sep 23, 2020 5.718 5.718 5.557 5.557 94,418 -0.14(-2.46%)
Sep 22, 2020 5.732 5.735 5.683 5.697 76,150 -0.01(-0.25%)
Sep 21, 2020 5.725 5.732 5.634 5.711 156,122 -0.06(-1.09%)
Sep 18, 2020 5.774 6.335 5.739 5.774 220,059 +0.01(+0.24%)
Sep 17, 2020 5.760 5.788 5.739 5.760 180,150 -0.02(-0.36%)
Sep 16, 2020 5.774 5.781 5.753 5.781 111,658 +0.03(+0.49%)
Sep 15, 2020 5.732 5.781 5.725 5.753 166,847 +0.05(+0.95%)
Sep 14, 2020 5.692 5.719 5.650 5.699 214,622 +0.01(+0.24%)
Sep 11, 2020 5.664 5.685 5.636 5.685 109,504 +0.06(+0.99%)
Sep 10, 2020 5.692 5.699 5.629 5.629 186,696 -0.02(-0.37%)
Sep 09, 2020 5.560 5.650 5.553 5.650 102,598 +0.10(+1.75%)
Sep 08, 2020 5.539 5.560 5.490 5.553 91,605 -0.03(-0.62%)
Sep 04, 2020 5.601 5.617 5.511 5.587 179,581 -0.02(-0.37%)
Sep 03, 2020 5.657 5.671 5.601 5.608 132,479 -0.07(-1.22%)
Sep 02, 2020 5.657 5.699 5.650 5.678 114,166 +0.00(+0.00%)
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.