Financial News

Pioneer High Income Trust (NY: PHT )

10.05 USD +0.07 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 9.950 10.06 9.920 10.05 132,725 +0.07(+0.70%)
Jun 14, 2021 9.970 9.980 9.900 9.980 91,329 +0.06(+0.60%)
Jun 11, 2021 9.990 9.990 9.890 9.920 61,859 -0.02(-0.20%)
Jun 10, 2021 9.960 10.02 9.880 9.940 119,924 -0.01(-0.10%)
Jun 09, 2021 9.960 9.960 9.910 9.950 63,207 +0.03(+0.30%)
Jun 08, 2021 9.940 9.958 9.900 9.920 79,901 +0.00(+0.00%)
Jun 07, 2021 10.06 10.06 9.920 9.920 91,373 -0.14(-1.39%)
Jun 04, 2021 10.08 10.08 10.02 10.06 64,697 +0.04(+0.40%)
Jun 03, 2021 9.900 10.04 9.890 10.02 78,424 +0.05(+0.50%)
Jun 02, 2021 10.07 10.09 9.930 9.970 98,382 -0.10(-0.99%)
Jun 01, 2021 10.13 10.16 10.03 10.07 114,039 -0.03(-0.30%)
May 28, 2021 10.09 10.11 10.00 10.10 90,118 +0.07(+0.70%)
May 27, 2021 10.01 10.03 9.960 10.03 40,883 +0.05(+0.50%)
May 26, 2021 9.930 9.990 9.900 9.980 76,181 +0.05(+0.50%)
May 25, 2021 9.910 9.930 9.860 9.930 64,700 +0.09(+0.91%)
May 24, 2021 9.900 9.930 9.830 9.840 94,526 +0.00(+0.00%)
May 21, 2021 9.890 9.890 9.820 9.840 49,730 +0.03(+0.31%)
May 20, 2021 9.780 9.830 9.750 9.810 65,135 +0.08(+0.82%)
May 19, 2021 9.750 9.800 9.660 9.730 76,252 -0.03(-0.31%)
May 18, 2021 9.850 9.870 9.740 9.760 243,539 -0.19(-1.91%)
May 17, 2021 9.950 9.990 9.925 9.950 64,100 +0.04(+0.40%)
May 14, 2021 9.950 10.01 9.910 9.910 74,554 +0.04(+0.41%)
May 13, 2021 9.740 9.900 9.720 9.870 118,895 +0.18(+1.86%)
May 12, 2021 9.980 9.990 9.680 9.690 150,858 -0.30(-3.00%)
May 11, 2021 9.930 10.01 9.910 9.990 97,534 -0.01(-0.10%)
May 10, 2021 9.950 10.01 9.950 10.00 72,736 +0.05(+0.50%)
May 07, 2021 9.950 9.980 9.910 9.950 49,035 +0.00(+0.00%)
May 06, 2021 9.930 9.970 9.870 9.950 86,674 +0.01(+0.10%)
May 05, 2021 9.960 9.960 9.920 9.940 54,968 -0.01(-0.10%)
May 04, 2021 9.930 9.950 9.855 9.950 50,936 +0.02(+0.25%)
May 03, 2021 9.900 9.940 9.879 9.925 69,012 +0.08(+0.76%)
Apr 30, 2021 9.840 9.870 9.800 9.850 50,000 +0.03(+0.31%)
Apr 29, 2021 9.840 9.840 9.770 9.820 113,190 +0.02(+0.20%)
Apr 28, 2021 9.800 9.800 9.760 9.800 61,982 +0.01(+0.10%)
Apr 27, 2021 9.810 9.810 9.750 9.790 67,977 -0.02(-0.20%)
Apr 26, 2021 9.820 9.820 9.775 9.810 60,541 -0.01(-0.10%)
Apr 23, 2021 9.780 9.820 9.750 9.820 81,500 +0.07(+0.72%)
Apr 22, 2021 9.740 9.760 9.720 9.750 126,393 +0.04(+0.41%)
Apr 21, 2021 9.630 9.750 9.630 9.710 66,941 +0.07(+0.73%)
Apr 20, 2021 9.590 9.640 9.550 9.640 72,736 +0.05(+0.52%)
Apr 19, 2021 9.540 9.630 9.530 9.590 80,977 +0.04(+0.42%)
Apr 16, 2021 9.710 9.710 9.550 9.550 138,200 -0.24(-2.45%)
Apr 15, 2021 9.800 9.810 9.730 9.790 105,310 -0.01(-0.10%)
Apr 14, 2021 9.800 9.810 9.740 9.800 92,843 +0.04(+0.41%)
Apr 13, 2021 9.670 9.760 9.655 9.760 80,032 +0.12(+1.24%)
Apr 12, 2021 9.660 9.700 9.630 9.640 119,580 +0.00(+0.00%)
Apr 09, 2021 9.620 9.650 9.597 9.640 120,000 +0.05(+0.52%)
Apr 08, 2021 9.480 9.590 9.475 9.590 82,482 +0.14(+1.48%)
Apr 07, 2021 9.360 9.470 9.340 9.450 146,455 +0.12(+1.29%)
Apr 06, 2021 9.370 9.370 9.320 9.330 67,075 +0.01(+0.11%)
Apr 05, 2021 9.350 9.377 9.300 9.320 123,712 -0.02(-0.21%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback