U.S. markets closed

Pioneer High Income Trust (PHT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.28+0.09 (+0.98%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20219.239.329.239.289.2889,300
Feb 26, 20219.109.229.109.199.19160,800
Feb 25, 20219.229.249.079.109.1072,400
Feb 24, 20219.209.249.179.249.24144,700
Feb 23, 20219.169.219.119.209.2052,000
Feb 22, 20219.219.239.179.189.1870,900
Feb 19, 20219.259.299.159.219.21114,600
Feb 18, 20219.329.329.229.299.2964,900
Feb 17, 20219.359.359.269.309.3082,800
Feb 17, 20210.073 Dividend
Feb 16, 20219.429.509.379.419.34110,800
Feb 12, 20219.399.509.399.469.3985,200
Feb 11, 20219.339.449.339.399.32111,300
Feb 10, 20219.389.459.369.379.30102,800
Feb 09, 20219.339.399.319.399.3288,700
Feb 08, 20219.209.339.189.319.24114,000
Feb 05, 20219.149.169.059.169.09115,900
Feb 04, 20219.189.189.089.119.04122,200
Feb 03, 20219.189.219.129.149.07117,600
Feb 02, 20219.109.119.089.119.0472,400
Feb 01, 20219.049.099.009.048.9799,100
Jan 29, 20219.009.089.009.038.9673,500
Jan 28, 20219.019.168.999.119.0480,900
Jan 27, 20219.059.088.999.038.9699,500
Jan 26, 20219.149.169.059.109.0362,200
Jan 25, 20219.159.189.109.159.0865,600
Jan 22, 20219.129.289.109.159.0898,000
Jan 21, 20219.069.149.069.129.0579,000
Jan 20, 20219.089.119.069.099.0253,400
Jan 19, 20219.019.098.999.058.9852,500
Jan 15, 20219.109.119.039.048.9751,400
Jan 14, 20218.989.108.989.099.0263,400
Jan 13, 20218.948.978.928.978.9038,800
Jan 12, 20218.968.968.898.938.8664,500
Jan 11, 20218.859.008.848.958.88131,000
Jan 08, 20219.009.008.898.968.89103,600
Jan 07, 20218.938.968.898.918.8466,200
Jan 06, 20218.908.948.878.908.8354,000
Jan 05, 20218.808.928.788.918.8478,500
Jan 04, 20219.029.028.798.808.73141,700
Dec 31, 20209.009.038.918.928.85151,100
Dec 30, 20208.989.038.979.038.9640,000
Dec 29, 20209.029.038.978.998.92167,900
Dec 29, 20200.073 Dividend
Dec 28, 20209.169.189.099.128.9863,600
Dec 24, 20209.049.159.049.149.0078,200
Dec 23, 20209.009.078.979.028.8875,600
Dec 22, 20208.969.008.938.988.8491,600
Dec 21, 20208.918.968.868.938.7988,500
Dec 18, 20208.979.048.908.928.7878,000
Dec 17, 20209.009.038.888.948.8097,300
Dec 16, 20209.049.068.948.968.8278,400
Dec 15, 20209.009.089.009.048.9098,700
Dec 14, 20209.059.088.979.008.86109,600
Dec 11, 20209.069.089.039.048.9067,100
Dec 10, 20209.129.139.019.068.92121,100
Dec 10, 20200.073 Dividend
Dec 09, 20209.189.229.139.178.9569,500
Dec 08, 20209.149.189.079.148.92135,200
Dec 07, 20209.059.199.049.128.91150,100
Dec 04, 20209.099.209.029.098.88150,600
Dec 03, 20208.999.108.969.058.8484,200
Dec 02, 20208.859.008.858.958.74109,300
Dec 01, 20208.858.878.808.838.62134,800
Nov 30, 20208.838.878.738.828.61122,400
Nov 27, 20208.718.798.718.768.5524,400
Nov 25, 20208.768.768.648.728.5164,000
Nov 24, 20208.558.798.548.728.51101,200
Nov 23, 20208.498.578.478.538.3364,100
Nov 20, 20208.508.508.448.468.2656,300
Nov 19, 20208.468.508.458.508.3083,500
Nov 18, 20208.478.518.458.478.2764,500
Nov 17, 20208.488.538.468.498.2943,800
Nov 16, 20208.498.528.458.488.2894,100
Nov 16, 20200.073 Dividend
Nov 13, 20208.528.558.418.548.2774,100
Nov 12, 20208.548.638.408.488.2191,100
Nov 11, 20208.378.578.348.538.26126,300
Nov 10, 20208.218.338.218.318.0546,100
Nov 09, 20208.278.308.198.217.9552,900
Nov 06, 20208.068.158.058.157.8987,200
Nov 05, 20207.918.077.918.037.7748,800
Nov 04, 20207.907.947.847.897.6460,500
Nov 03, 20207.797.867.757.837.5859,300
Nov 02, 20207.757.807.707.777.5253,700
Oct 30, 20207.797.797.687.727.4795,100
Oct 29, 20207.747.797.697.767.5163,800
Oct 28, 20207.837.837.637.727.4769,800
Oct 27, 20207.867.937.827.877.6263,400
Oct 26, 20208.028.037.887.887.6357,000
Oct 23, 20208.018.047.958.037.7737,200
Oct 22, 20208.018.027.967.977.7228,600
Oct 21, 20207.958.037.947.987.7363,500
Oct 20, 20207.948.007.907.977.7253,600
Oct 19, 20207.998.037.897.897.6457,800
Oct 16, 20208.078.097.997.997.7471,300
Oct 15, 20208.138.178.088.107.8462,800
Oct 15, 20200.068 Dividend
Oct 14, 20208.208.258.198.237.9089,800
Oct 13, 20208.238.278.208.207.8782,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...