Financial News

Pioneer High Income Trust (NY: PHT )

7.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.752 7.835 7.658 7.658 192,145 -0.06(-0.81%)
Sep 29, 2021 7.611 7.797 7.595 7.721 102,112 +0.10(+1.34%)
Sep 28, 2021 7.650 7.729 7.619 7.619 134,467 -0.07(-0.92%)
Sep 27, 2021 7.721 7.807 7.674 7.690 137,728 -0.06(-0.81%)
Sep 24, 2021 7.839 7.956 7.697 7.752 181,991 -0.14(-1.79%)
Sep 23, 2021 7.980 8.043 7.839 7.894 182,295 -0.02(-0.20%)
Sep 22, 2021 7.894 7.988 7.886 7.909 112,906 +0.09(+1.20%)
Sep 21, 2021 7.713 7.917 7.627 7.815 177,997 +0.13(+1.74%)
Sep 20, 2021 7.956 7.972 7.642 7.682 435,711 -0.36(-4.49%)
Sep 17, 2021 8.357 8.357 7.956 8.043 227,837 -0.31(-3.76%)
Sep 16, 2021 8.592 8.601 8.349 8.357 341,730 -0.24(-2.83%)
Sep 15, 2021 8.663 8.696 8.553 8.600 170,228 -0.09(-1.06%)
Sep 14, 2021 8.661 8.747 8.575 8.692 102,213 +0.02(+0.27%)
Sep 13, 2021 8.598 8.718 8.552 8.669 212,470 +0.12(+1.37%)
Sep 10, 2021 8.481 8.559 8.436 8.552 137,147 +0.09(+1.11%)
Sep 09, 2021 8.380 8.466 8.380 8.458 89,780 +0.10(+1.21%)
Sep 08, 2021 8.248 8.372 8.185 8.357 84,480 +0.14(+1.71%)
Sep 07, 2021 8.248 8.279 8.123 8.216 159,647 -0.02(-0.19%)
Sep 03, 2021 8.365 8.411 8.232 8.232 116,777 -0.14(-1.68%)
Sep 02, 2021 8.443 8.450 8.357 8.372 158,097 -0.08(-0.92%)
Sep 01, 2021 8.450 8.466 8.404 8.450 83,603 +0.03(+0.37%)
Aug 31, 2021 8.474 8.489 8.388 8.419 196,928 -0.02(-0.18%)
Aug 30, 2021 8.419 8.435 8.388 8.435 99,737 +0.06(+0.74%)
Aug 27, 2021 8.333 8.443 8.310 8.372 100,757 +0.09(+1.13%)
Aug 26, 2021 8.419 8.419 8.279 8.279 151,245 -0.14(-1.67%)
Aug 25, 2021 8.341 8.473 8.326 8.419 79,149 +0.11(+1.31%)
Aug 24, 2021 8.279 8.357 8.263 8.310 242,123 +0.03(+0.41%)
Aug 23, 2021 8.177 8.279 8.177 8.276 90,626 +0.11(+1.40%)
Aug 20, 2021 8.193 8.255 8.154 8.162 72,448 +0.01(+0.10%)
Aug 19, 2021 8.131 8.255 8.100 8.154 182,628 +0.00(+0.00%)
Aug 18, 2021 8.138 8.170 8.076 8.154 145,411 -0.04(-0.55%)
Aug 17, 2021 8.191 8.260 8.152 8.199 174,613 -0.01(-0.09%)
Aug 16, 2021 8.207 8.263 8.152 8.207 179,585 +0.00(+0.00%)
Aug 13, 2021 8.191 8.222 8.168 8.207 148,680 +0.05(+0.57%)
Aug 12, 2021 8.106 8.238 8.060 8.160 220,009 +0.07(+0.86%)
Aug 11, 2021 7.982 8.098 7.971 8.091 186,151 +0.14(+1.75%)
Aug 10, 2021 7.951 8.005 7.936 7.951 156,796 +0.02(+0.20%)
Aug 09, 2021 7.990 7.998 7.905 7.936 162,610 -0.02(-0.19%)
Aug 06, 2021 8.005 8.036 7.936 7.951 244,151 -0.03(-0.39%)
Aug 05, 2021 7.889 7.982 7.835 7.982 301,570 +0.13(+1.68%)
Aug 04, 2021 7.804 7.851 7.781 7.851 369,161 +0.09(+1.10%)
Aug 03, 2021 7.727 7.765 7.688 7.765 274,351 +0.09(+1.21%)
Aug 02, 2021 7.564 7.703 7.549 7.672 278,293 +0.12(+1.54%)
Jul 30, 2021 7.587 7.595 7.525 7.556 111,078 -0.01(-0.10%)
Jul 29, 2021 7.549 7.587 7.533 7.564 60,526 +0.04(+0.51%)
Jul 28, 2021 7.556 7.587 7.518 7.525 95,530 -0.01(-0.10%)
Jul 27, 2021 7.626 7.649 7.502 7.533 86,012 -0.09(-1.22%)
Jul 26, 2021 7.657 7.665 7.607 7.626 76,688 -0.03(-0.40%)
Jul 23, 2021 7.634 7.657 7.580 7.657 71,109 +0.05(+0.61%)
Jul 22, 2021 7.641 7.645 7.603 7.611 152,919 +0.01(+0.10%)
Jul 21, 2021 7.541 7.603 7.525 7.603 118,146 +0.07(+0.92%)
Jul 20, 2021 7.479 7.556 7.460 7.533 95,866 +0.12(+1.59%)
Jul 19, 2021 7.538 7.576 7.407 7.415 232,338 -0.18(-2.33%)
Jul 16, 2021 7.592 7.607 7.570 7.592 100,134 +0.01(+0.10%)
Jul 15, 2021 7.630 7.665 7.561 7.584 143,314 -0.04(-0.50%)
Jul 14, 2021 7.669 7.669 7.607 7.622 95,949 -0.03(-0.40%)
Jul 13, 2021 7.661 7.669 7.646 7.653 117,356 +0.01(+0.10%)
Jul 12, 2021 7.630 7.661 7.630 7.646 80,724 +0.02(+0.30%)
Jul 09, 2021 7.599 7.668 7.576 7.622 108,709 +0.07(+0.92%)
Jul 08, 2021 7.575 7.607 7.515 7.553 123,906 -0.01(-0.10%)
Jul 07, 2021 7.622 7.637 7.561 7.561 113,193 -0.06(-0.81%)
Jul 06, 2021 7.615 7.638 7.546 7.622 90,554 +0.04(+0.51%)
Jul 02, 2021 7.599 7.599 7.553 7.584 83,528 +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.

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