Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.219 7.130 7.138 148,063 -0.09(-1.23%)
Jan 28, 2022 7.259 7.291 7.170 7.227 135,998 -0.05(-0.67%)
Jan 27, 2022 7.057 7.324 7.057 7.275 327,149 +0.23(+3.32%)
Jan 26, 2022 7.074 7.138 7.001 7.041 90,104 +0.01(+0.11%)
Jan 25, 2022 6.928 7.082 6.928 7.033 116,620 +0.02(+0.23%)
Jan 24, 2022 7.122 7.151 6.832 7.017 232,900 -0.19(-2.58%)
Jan 21, 2022 7.308 7.371 7.203 7.203 120,302 -0.11(-1.54%)
Jan 20, 2022 7.388 7.437 7.316 7.316 156,233 -0.07(-0.98%)
Jan 19, 2022 7.404 7.453 7.380 7.388 101,582 -0.01(-0.11%)
Jan 18, 2022 7.485 7.485 7.388 7.396 107,823 -0.10(-1.37%)
Jan 14, 2022 7.499 0 -0.06(-0.74%)
Jan 13, 2022 7.627 7.634 7.547 7.555 95,203 -0.03(-0.42%)
Jan 12, 2022 7.595 7.627 7.571 7.587 84,823 +0.02(+0.21%)
Jan 11, 2022 7.555 7.571 7.523 7.571 100,464 +0.03(+0.42%)
Jan 10, 2022 7.555 7.555 7.483 7.539 126,020 +0.00(+0.00%)
Jan 07, 2022 7.579 7.611 7.531 7.539 112,929 -0.03(-0.42%)
Jan 06, 2022 7.627 7.627 7.551 7.571 124,064 -0.01(-0.11%)
Jan 05, 2022 7.675 7.691 7.579 7.579 101,551 -0.09(-1.15%)
Jan 04, 2022 7.691 7.707 7.643 7.667 94,199 +0.01(+0.10%)
Jan 03, 2022 7.779 7.844 7.619 7.659 148,937 -0.11(-1.44%)
Dec 31, 2021 7.795 7.876 7.739 7.771 160,451 +0.00(+0.00%)
Dec 30, 2021 7.771 7.812 7.683 7.771 344,227 -0.06(-0.72%)
Dec 29, 2021 7.651 7.828 7.631 7.828 278,610 +0.18(+2.30%)
Dec 28, 2021 7.563 7.651 7.499 7.651 336,565 +0.10(+1.38%)
Dec 27, 2021 7.531 7.571 7.510 7.547 94,846 +0.01(+0.11%)
Dec 23, 2021 7.491 7.595 7.491 7.539 96,415 +0.09(+1.18%)
Dec 22, 2021 7.435 7.491 7.419 7.451 112,689 +0.03(+0.43%)
Dec 21, 2021 7.347 7.443 7.284 7.419 169,095 +0.14(+1.98%)
Dec 20, 2021 7.251 7.363 7.251 7.275 232,206 -0.10(-1.30%)
Dec 17, 2021 7.403 7.403 7.347 7.371 96,104 -0.04(-0.54%)
Dec 16, 2021 7.451 7.475 7.403 7.411 94,590 -0.04(-0.54%)
Dec 15, 2021 7.395 7.451 7.366 7.451 87,916 +0.04(+0.54%)
Dec 14, 2021 7.347 7.411 7.347 7.411 77,907 -0.01(-0.11%)
Dec 13, 2021 7.499 7.499 7.387 7.419 158,540 -0.02(-0.32%)
Dec 10, 2021 7.531 7.531 7.371 7.443 251,895 -0.01(-0.19%)
Dec 09, 2021 7.481 7.517 7.449 7.457 68,814 -0.03(-0.43%)
Dec 08, 2021 7.505 7.553 7.449 7.489 158,319 +0.04(+0.53%)
Dec 07, 2021 7.290 7.457 7.290 7.449 173,872 +0.19(+2.63%)
Dec 06, 2021 7.242 7.306 7.242 7.258 88,799 +0.06(+0.77%)
Dec 03, 2021 7.369 7.457 7.202 7.202 156,267 -0.17(-2.27%)
Dec 02, 2021 7.457 7.493 7.091 7.369 341,009 -0.26(-3.44%)
Dec 01, 2021 7.847 7.903 7.632 7.632 127,097 -0.18(-2.34%)
Nov 30, 2021 7.927 7.958 7.791 7.815 184,594 -0.11(-1.41%)
Nov 29, 2021 7.927 7.958 7.911 7.927 48,906 +0.01(+0.10%)
Nov 26, 2021 7.958 7.974 7.839 7.919 60,924 -0.08(-0.99%)
Nov 24, 2021 7.974 8.030 7.935 7.998 64,591 +0.02(+0.30%)
Nov 23, 2021 8.046 8.046 7.943 7.974 97,509 -0.04(-0.50%)
Nov 22, 2021 8.133 8.133 7.998 8.014 83,936 -0.08(-0.98%)
Nov 19, 2021 8.149 8.181 8.094 8.094 51,989 -0.04(-0.49%)
Nov 18, 2021 8.157 8.180 8.133 8.133 87,782 -0.05(-0.58%)
Nov 17, 2021 8.213 8.213 8.149 8.181 78,063 -0.06(-0.68%)
Nov 16, 2021 8.205 8.277 8.205 8.237 93,309 +0.00(+0.02%)
Nov 15, 2021 8.180 8.267 8.180 8.235 95,438 -0.02(-0.19%)
Nov 12, 2021 8.298 8.306 8.219 8.251 52,285 +0.02(+0.29%)
Nov 11, 2021 8.180 8.235 8.180 8.227 33,329 +0.05(+0.58%)
Nov 10, 2021 8.235 8.164 8.180 179,231 -0.06(-0.67%)
Nov 09, 2021 8.235 8.239 8.180 8.235 86,344 +0.03(+0.39%)
Nov 08, 2021 8.164 8.203 8.132 8.203 44,982 +0.05(+0.58%)
Nov 05, 2021 8.085 8.156 8.077 8.156 63,575 +0.08(+0.98%)
Nov 04, 2021 8.061 8.085 8.061 8.077 36,891 +0.03(+0.39%)
Nov 03, 2021 8.037 8.093 7.998 8.045 30,842 +0.01(+0.10%)
Nov 02, 2021 7.990 8.053 7.990 8.037 77,621 +0.05(+0.59%)
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.