Pioneer High Income Trust (PHT)
7.9400
+0.00 (0.00%)
NYSE · Last Trade: Jun 3rd, 5:53 AM EDT
Historical Prices For Pioneer High Income Trust (PHT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 7.93 | 7.95 | 7.91 | 7.94 | 136,483 | 7.94 |
| 5/30/2025 | 7.91 | 7.96 | 7.91 | 7.93 | 181,227 | 7.93 |
| 5/29/2025 | 7.92 | 7.95 | 7.87 | 7.95 | 171,068 | 7.95 |
| 5/28/2025 | 7.88 | 7.95 | 7.88 | 7.89 | 294,290 | 7.89 |
| 5/27/2025 | 7.93 | 7.95 | 7.86 | 7.89 | 190,237 | 7.89 |
| 5/23/2025 | 7.81 | 7.89 | 7.81 | 7.88 | 129,776 | 7.88 |
| 5/22/2025 | 7.80 | 7.91 | 7.73 | 7.89 | 442,708 | 7.89 |
| 5/21/2025 | 7.85 | 7.91 | 7.76 | 7.78 | 508,529 | 7.78 |
| 5/20/2025 | 7.87 | 7.93 | 7.87 | 7.91 | 99,870 | 7.91 |
| 5/19/2025 | 7.85 | 7.92 | 7.83 | 7.91 | 130,198 | 7.91 |
| 5/16/2025 | 7.88 | 7.95 | 7.88 | 7.91 | 163,656 | 7.91 |
| 5/15/2025 | 7.98 | 8.01 | 7.95 | 7.96 | 144,390 | 7.91 |
| 5/14/2025 | 7.96 | 7.97 | 7.93 | 7.96 | 236,323 | 7.91 |
| 5/13/2025 | 7.97 | 7.97 | 7.93 | 7.94 | 218,025 | 7.89 |
| 5/12/2025 | 7.90 | 7.93 | 7.81 | 7.91 | 121,967 | 7.86 |
| 5/09/2025 | 7.85 | 7.89 | 7.76 | 7.86 | 432,839 | 7.81 |
| 5/08/2025 | 7.58 | 7.63 | 7.52 | 7.58 | 68,792 | 7.53 |
| 5/07/2025 | 7.59 | 7.59 | 7.52 | 7.55 | 24,806 | 7.50 |
| 5/06/2025 | 7.57 | 7.58 | 7.51 | 7.57 | 37,659 | 7.52 |
| 5/05/2025 | 7.58 | 7.59 | 7.51 | 7.58 | 39,915 | 7.53 |
| 5/02/2025 | 7.59 | 7.62 | 7.56 | 7.59 | 41,023 | 7.54 |
| 5/01/2025 | 7.60 | 7.64 | 7.53 | 7.57 | 151,820 | 7.52 |
| 4/30/2025 | 7.57 | 7.65 | 7.50 | 7.57 | 90,761 | 7.52 |
| 4/29/2025 | 7.56 | 7.60 | 7.54 | 7.58 | 80,635 | 7.53 |
| 4/28/2025 | 7.60 | 7.60 | 7.51 | 7.55 | 52,534 | 7.50 |
| 4/25/2025 | 7.52 | 7.59 | 7.52 | 7.56 | 26,300 | 7.51 |
| 4/24/2025 | 7.52 | 7.58 | 7.46 | 7.55 | 72,639 | 7.50 |
| 4/23/2025 | 7.46 | 7.57 | 7.41 | 7.45 | 140,399 | 7.40 |
| 4/22/2025 | 7.24 | 7.56 | 7.20 | 7.33 | 243,342 | 7.28 |
| 4/21/2025 | 7.28 | 7.31 | 7.21 | 7.23 | 57,698 | 7.18 |
| 4/17/2025 | 7.29 | 7.34 | 7.25 | 7.32 | 52,281 | 7.27 |
| 4/16/2025 | 7.30 | 7.35 | 7.26 | 7.31 | 99,170 | 7.20 |
| 4/15/2025 | 7.26 | 7.36 | 7.26 | 7.35 | 76,592 | 7.24 |
| 4/14/2025 | 7.18 | 7.28 | 7.18 | 7.26 | 70,104 | 7.16 |
| 4/11/2025 | 7.18 | 7.23 | 7.11 | 7.15 | 83,900 | 7.05 |
| 4/10/2025 | 7.38 | 7.38 | 7.10 | 7.22 | 66,571 | 7.12 |
| 4/09/2025 | 7.14 | 7.42 | 7.07 | 7.42 | 198,024 | 7.31 |
| 4/08/2025 | 7.23 | 7.48 | 7.09 | 7.10 | 204,836 | 7.00 |
| 4/07/2025 | 7.08 | 7.15 | 6.62 | 7.06 | 383,847 | 6.96 |
| 4/04/2025 | 7.54 | 7.60 | 7.09 | 7.20 | 327,995 | 7.10 |
| 4/03/2025 | 7.65 | 7.70 | 7.63 | 7.63 | 132,198 | 7.52 |
| 4/02/2025 | 7.74 | 7.79 | 7.71 | 7.76 | 101,777 | 7.65 |
| 4/01/2025 | 7.75 | 7.79 | 7.73 | 7.78 | 72,396 | 7.67 |
| 3/31/2025 | 7.72 | 7.75 | 7.69 | 7.74 | 82,140 | 7.63 |
| 3/28/2025 | 7.73 | 7.74 | 7.69 | 7.72 | 39,352 | 7.61 |
| 3/27/2025 | 7.71 | 7.77 | 7.71 | 7.72 | 46,713 | 7.61 |
| 3/26/2025 | 7.74 | 7.77 | 7.71 | 7.72 | 84,674 | 7.61 |
| 3/25/2025 | 7.73 | 7.75 | 7.72 | 7.72 | 65,444 | 7.61 |
| 3/24/2025 | 7.73 | 7.73 | 7.69 | 7.72 | 97,080 | 7.61 |
| 3/21/2025 | 7.65 | 7.69 | 7.65 | 7.68 | 51,439 | 7.57 |
| 3/20/2025 | 7.66 | 7.69 | 7.64 | 7.65 | 97,116 | 7.54 |
| 3/19/2025 | 7.59 | 7.66 | 7.57 | 7.65 | 73,452 | 7.54 |
| 3/18/2025 | 7.59 | 7.64 | 7.57 | 7.59 | 53,280 | 7.48 |
| 3/17/2025 | 7.59 | 7.63 | 7.59 | 7.61 | 77,339 | 7.50 |
| 3/14/2025 | 7.64 | 7.70 | 7.54 | 7.60 | 104,245 | 7.49 |
| 3/13/2025 | 7.68 | 7.71 | 7.62 | 7.66 | 72,943 | 7.50 |
| 3/12/2025 | 7.76 | 7.76 | 7.71 | 7.73 | 43,776 | 7.56 |
| 3/11/2025 | 7.73 | 7.74 | 7.67 | 7.71 | 34,737 | 7.54 |
| 3/10/2025 | 7.77 | 7.80 | 7.69 | 7.71 | 66,385 | 7.54 |
| 3/07/2025 | 7.81 | 7.83 | 7.76 | 7.77 | 31,257 | 7.60 |
| 3/06/2025 | 7.81 | 7.83 | 7.78 | 7.79 | 51,498 | 7.62 |
| 3/05/2025 | 7.84 | 7.86 | 7.80 | 7.81 | 63,456 | 7.64 |
| 3/04/2025 | 7.89 | 7.89 | 7.81 | 7.84 | 96,358 | 7.67 |
| 3/03/2025 | 7.88 | 7.91 | 7.85 | 7.86 | 98,882 | 7.69 |