Pioneer High Income Trust (PHT)
7.2000
-0.4300 (-5.64%)
NYSE · Last Trade: Apr 4th, 4:43 PM EDT
Historical Prices For Pioneer High Income Trust (PHT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 7.65 | 7.70 | 7.63 | 7.63 | 132,198 | 7.63 |
| 4/02/2025 | 7.74 | 7.79 | 7.71 | 7.76 | 101,777 | 7.76 |
| 4/01/2025 | 7.75 | 7.79 | 7.73 | 7.78 | 72,396 | 7.78 |
| 3/31/2025 | 7.72 | 7.75 | 7.69 | 7.74 | 82,140 | 7.74 |
| 3/28/2025 | 7.73 | 7.74 | 7.69 | 7.72 | 39,352 | 7.72 |
| 3/27/2025 | 7.71 | 7.77 | 7.71 | 7.72 | 46,713 | 7.72 |
| 3/26/2025 | 7.74 | 7.77 | 7.71 | 7.72 | 84,674 | 7.72 |
| 3/25/2025 | 7.73 | 7.75 | 7.72 | 7.72 | 65,444 | 7.72 |
| 3/24/2025 | 7.73 | 7.73 | 7.69 | 7.72 | 97,080 | 7.72 |
| 3/21/2025 | 7.65 | 7.69 | 7.65 | 7.68 | 51,439 | 7.68 |
| 3/20/2025 | 7.66 | 7.69 | 7.64 | 7.65 | 97,116 | 7.65 |
| 3/19/2025 | 7.59 | 7.66 | 7.57 | 7.65 | 73,452 | 7.65 |
| 3/18/2025 | 7.59 | 7.64 | 7.57 | 7.59 | 53,280 | 7.59 |
| 3/17/2025 | 7.59 | 7.63 | 7.59 | 7.61 | 77,339 | 7.61 |
| 3/14/2025 | 7.64 | 7.70 | 7.54 | 7.60 | 104,245 | 7.60 |
| 3/13/2025 | 7.68 | 7.71 | 7.62 | 7.66 | 72,943 | 7.61 |
| 3/12/2025 | 7.76 | 7.76 | 7.71 | 7.73 | 43,776 | 7.67 |
| 3/11/2025 | 7.73 | 7.74 | 7.67 | 7.71 | 34,737 | 7.65 |
| 3/10/2025 | 7.77 | 7.80 | 7.69 | 7.71 | 66,385 | 7.65 |
| 3/07/2025 | 7.81 | 7.83 | 7.76 | 7.77 | 31,257 | 7.71 |
| 3/06/2025 | 7.81 | 7.83 | 7.78 | 7.79 | 51,498 | 7.73 |
| 3/05/2025 | 7.84 | 7.86 | 7.80 | 7.81 | 63,456 | 7.75 |
| 3/04/2025 | 7.89 | 7.89 | 7.81 | 7.84 | 96,358 | 7.78 |
| 3/03/2025 | 7.88 | 7.91 | 7.85 | 7.86 | 98,882 | 7.80 |
| 2/28/2025 | 7.90 | 7.91 | 7.84 | 7.88 | 89,933 | 7.82 |
| 2/27/2025 | 7.90 | 7.91 | 7.86 | 7.87 | 60,229 | 7.81 |
| 2/26/2025 | 7.91 | 7.91 | 7.87 | 7.88 | 16,599 | 7.82 |
| 2/25/2025 | 7.89 | 7.90 | 7.87 | 7.90 | 41,640 | 7.84 |
| 2/24/2025 | 7.91 | 7.93 | 7.84 | 7.86 | 80,961 | 7.80 |
| 2/21/2025 | 7.91 | 7.93 | 7.85 | 7.88 | 106,137 | 7.82 |
| 2/20/2025 | 7.92 | 7.92 | 7.87 | 7.91 | 65,137 | 7.85 |
| 2/19/2025 | 7.92 | 7.96 | 7.88 | 7.89 | 39,353 | 7.83 |
| 2/18/2025 | 7.90 | 7.94 | 7.90 | 7.92 | 35,831 | 7.86 |
| 2/14/2025 | 7.94 | 7.97 | 7.90 | 7.97 | 42,203 | 7.86 |
| 2/13/2025 | 7.93 | 7.95 | 7.90 | 7.93 | 38,296 | 7.82 |
| 2/12/2025 | 7.89 | 7.94 | 7.87 | 7.90 | 45,525 | 7.79 |
| 2/11/2025 | 7.86 | 7.93 | 7.85 | 7.90 | 67,570 | 7.79 |
| 2/10/2025 | 7.92 | 7.99 | 7.88 | 7.92 | 55,378 | 7.80 |
| 2/07/2025 | 7.94 | 7.97 | 7.89 | 7.90 | 96,278 | 7.79 |
| 2/06/2025 | 7.96 | 7.96 | 7.91 | 7.93 | 52,985 | 7.82 |
| 2/05/2025 | 7.95 | 7.96 | 7.88 | 7.96 | 59,312 | 7.85 |
| 2/04/2025 | 7.95 | 7.95 | 7.85 | 7.93 | 72,224 | 7.82 |
| 2/03/2025 | 7.88 | 7.97 | 7.88 | 7.92 | 37,609 | 7.81 |
| 1/31/2025 | 7.91 | 7.95 | 7.88 | 7.94 | 55,915 | 7.83 |
| 1/30/2025 | 7.85 | 7.93 | 7.85 | 7.89 | 44,389 | 7.78 |
| 1/29/2025 | 7.85 | 7.88 | 7.83 | 7.84 | 34,965 | 7.73 |
| 1/28/2025 | 7.88 | 7.88 | 7.85 | 7.88 | 24,755 | 7.77 |
| 1/27/2025 | 7.84 | 7.88 | 7.83 | 7.85 | 32,705 | 7.74 |
| 1/24/2025 | 7.88 | 7.89 | 7.84 | 7.88 | 34,891 | 7.77 |
| 1/23/2025 | 7.86 | 7.90 | 7.84 | 7.85 | 50,169 | 7.74 |
| 1/22/2025 | 7.81 | 7.87 | 7.81 | 7.84 | 38,895 | 7.73 |
| 1/21/2025 | 7.83 | 7.84 | 7.80 | 7.83 | 50,209 | 7.72 |
| 1/17/2025 | 7.81 | 7.81 | 7.78 | 7.80 | 23,441 | 7.69 |
| 1/16/2025 | 7.78 | 7.80 | 7.78 | 7.79 | 31,117 | 7.68 |
| 1/15/2025 | 7.80 | 7.81 | 7.77 | 7.78 | 27,751 | 7.67 |
| 1/14/2025 | 7.78 | 7.85 | 7.77 | 7.80 | 44,868 | 7.64 |
| 1/13/2025 | 7.78 | 7.79 | 7.73 | 7.76 | 54,333 | 7.60 |
| 1/10/2025 | 7.81 | 7.84 | 7.76 | 7.80 | 47,753 | 7.64 |
| 1/08/2025 | 7.83 | 7.84 | 7.76 | 7.83 | 68,482 | 7.67 |
| 1/07/2025 | 7.84 | 7.85 | 7.76 | 7.82 | 73,581 | 7.66 |
| 1/06/2025 | 7.81 | 7.85 | 7.78 | 7.82 | 97,379 | 7.66 |