Skip to main content

Pioneer High Income Trust (NY: PHT )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.341 6.388 6.267 6.267 355,865 -0.06(-0.89%)
Sep 28, 2023 6.323 6.379 6.323 6.323 109,256 +0.00(+0.00%)
Sep 27, 2023 6.360 6.416 6.295 6.323 86,423 +0.00(+0.00%)
Sep 26, 2023 6.388 6.397 6.323 6.323 73,959 -0.07(-1.02%)
Sep 25, 2023 6.388 6.444 6.388 6.388 87,041 +0.01(+0.15%)
Sep 22, 2023 6.397 6.416 6.379 6.379 57,832 +0.00(+0.00%)
Sep 21, 2023 6.397 6.407 6.379 6.379 43,208 -0.04(-0.58%)
Sep 20, 2023 6.425 6.491 6.402 6.416 78,377 +0.00(+0.00%)
Sep 19, 2023 6.453 6.481 6.407 6.416 74,305 -0.05(-0.79%)
Sep 18, 2023 6.467 6.505 6.449 6.467 231,746 +0.01(+0.14%)
Sep 15, 2023 6.458 6.486 6.433 6.458 99,000 -0.01(-0.14%)
Sep 14, 2023 6.486 6.518 6.435 6.467 100,558 +0.01(+0.14%)
Sep 13, 2023 6.449 6.486 6.440 6.458 113,505 +0.01(+0.14%)
Sep 12, 2023 6.440 6.505 6.393 6.449 162,419 +0.01(+0.14%)
Sep 11, 2023 6.421 6.440 6.403 6.440 72,850 +0.06(+0.87%)
Sep 08, 2023 6.403 6.421 6.366 6.384 92,116 -0.01(-0.14%)
Sep 07, 2023 6.403 6.412 6.338 6.393 88,997 -0.01(-0.14%)
Sep 06, 2023 6.393 6.430 6.389 6.403 52,969 +0.02(+0.29%)
Sep 05, 2023 6.440 6.449 6.384 6.384 110,442 -0.06(-1.01%)
Sep 01, 2023 6.467 6.467 6.421 6.449 185,813 +0.01(+0.14%)
Aug 31, 2023 6.440 6.486 6.412 6.440 204,743 +0.03(+0.43%)
Aug 30, 2023 6.412 6.430 6.356 6.412 210,292 +0.02(+0.29%)
Aug 29, 2023 6.347 6.393 6.287 6.393 229,401 +0.08(+1.32%)
Aug 28, 2023 6.254 6.310 6.208 6.310 410,862 +0.13(+2.10%)
Aug 25, 2023 6.236 6.264 6.152 6.180 359,113 -0.01(-0.15%)
Aug 24, 2023 6.236 6.245 6.189 6.189 151,851 -0.02(-0.30%)
Aug 23, 2023 6.199 6.208 6.189 6.208 49,630 +0.05(+0.75%)
Aug 22, 2023 6.199 6.199 6.152 6.162 80,186 +0.00(+0.00%)
Aug 21, 2023 6.189 6.189 6.125 6.162 157,893 +0.00(+0.00%)
Aug 18, 2023 6.152 6.203 6.152 6.162 86,905 +0.00(+0.00%)
Aug 17, 2023 6.254 6.254 6.152 6.162 178,985 -0.06(-0.97%)
Aug 16, 2023 6.305 6.305 6.222 6.222 93,604 -0.06(-1.02%)
Aug 15, 2023 6.314 6.323 6.286 6.286 28,981 -0.03(-0.44%)
Aug 14, 2023 6.314 6.314 6.277 6.314 46,872 +0.02(+0.29%)
Aug 11, 2023 6.277 6.305 6.277 6.295 42,122 +0.02(+0.29%)
Aug 10, 2023 6.286 6.314 6.249 6.277 105,811 +0.03(+0.44%)
Aug 09, 2023 6.277 6.286 6.249 6.249 54,321 -0.02(-0.29%)
Aug 08, 2023 6.268 6.268 6.249 6.268 33,379 -0.01(-0.15%)
Aug 07, 2023 6.231 6.314 6.231 6.277 124,097 +0.07(+1.19%)
Aug 04, 2023 6.204 6.249 6.204 6.204 87,136 +0.02(+0.30%)
Aug 03, 2023 6.231 6.231 6.171 6.185 115,517 -0.05(-0.74%)
Aug 02, 2023 6.222 6.249 6.204 6.231 191,559 +0.02(+0.30%)
Aug 01, 2023 6.240 6.286 6.204 6.213 108,300 -0.06(-1.02%)
Jul 31, 2023 6.249 6.286 6.240 6.277 184,276 +0.05(+0.74%)
Jul 28, 2023 6.222 6.249 6.204 6.231 78,546 +0.04(+0.59%)
Jul 27, 2023 6.222 6.249 6.181 6.194 167,897 -0.01(-0.15%)
Jul 26, 2023 6.176 6.222 6.176 6.204 114,530 +0.00(+0.00%)
Jul 25, 2023 6.204 6.235 6.204 6.204 83,390 -0.02(-0.30%)
Jul 24, 2023 6.222 6.240 6.213 6.222 144,251 +0.01(+0.15%)
Jul 21, 2023 6.222 6.231 6.204 6.213 76,257 +0.00(+0.00%)
Jul 20, 2023 6.185 6.238 6.185 6.213 71,314 -0.03(-0.51%)
Jul 19, 2023 6.263 6.272 6.227 6.245 98,582 +0.00(+0.00%)
Jul 18, 2023 6.236 6.254 6.218 6.245 142,545 +0.03(+0.44%)
Jul 17, 2023 6.199 6.227 6.199 6.218 68,122 +0.03(+0.44%)
Jul 14, 2023 6.227 6.236 6.190 6.190 86,028 -0.05(-0.88%)
Jul 13, 2023 6.245 6.268 6.218 6.245 79,107 +0.02(+0.29%)
Jul 12, 2023 6.199 6.236 6.189 6.227 54,752 +0.06(+1.04%)
Jul 11, 2023 6.154 6.172 6.145 6.163 55,325 +0.02(+0.30%)
Jul 10, 2023 6.135 6.158 6.135 6.145 51,334 +0.01(+0.15%)
Jul 07, 2023 6.117 6.172 6.108 6.135 74,039 +0.02(+0.30%)
Jul 06, 2023 6.145 6.145 6.081 6.117 121,042 -0.05(-0.74%)
Jul 05, 2023 6.181 6.190 6.154 6.163 169,856 -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.