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

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 6.212 6.269 6.210 6.265 173,056 +0.07(+1.15%)
Jan 30, 2023 6.185 6.212 6.176 6.194 75,522 +0.01(+0.14%)
Jan 27, 2023 6.158 6.196 6.141 6.185 72,045 +0.03(+0.43%)
Jan 26, 2023 6.194 6.212 6.158 6.158 74,364 +0.00(+0.00%)
Jan 25, 2023 6.167 6.203 6.141 6.158 91,195 -0.02(-0.33%)
Jan 24, 2023 6.167 6.194 6.141 6.179 64,406 +0.03(+0.48%)
Jan 23, 2023 6.158 6.173 6.141 6.149 92,009 -0.01(-0.14%)
Jan 20, 2023 6.141 6.167 6.132 6.158 81,478 +0.04(+0.58%)
Jan 19, 2023 6.132 6.149 6.105 6.123 73,726 -0.03(-0.43%)
Jan 18, 2023 6.167 6.207 6.132 6.149 125,821 +0.04(+0.69%)
Jan 17, 2023 6.116 6.160 6.099 6.107 190,915 +0.00(+0.00%)
Jan 13, 2023 6.090 6.143 6.063 6.107 126,995 -0.01(-0.14%)
Jan 12, 2023 6.046 6.125 6.028 6.116 118,965 +0.07(+1.16%)
Jan 11, 2023 5.984 6.063 5.984 6.046 72,805 +0.07(+1.18%)
Jan 10, 2023 5.940 5.984 5.931 5.975 122,974 +0.04(+0.59%)
Jan 09, 2023 5.958 5.984 5.914 5.940 190,105 +0.03(+0.45%)
Jan 06, 2023 5.843 5.914 5.826 5.914 141,504 +0.11(+1.82%)
Jan 05, 2023 5.817 5.843 5.799 5.808 114,492 -0.03(-0.45%)
Jan 04, 2023 5.817 5.870 5.799 5.835 104,279 +0.03(+0.45%)
Jan 03, 2023 5.773 5.808 5.747 5.808 132,854 +0.09(+1.54%)
Dec 30, 2022 5.667 5.720 5.667 5.720 271,159 +0.03(+0.46%)
Dec 29, 2022 5.641 5.729 5.641 5.694 158,644 +0.07(+1.25%)
Dec 28, 2022 5.676 5.738 5.623 5.623 332,981 -0.07(-1.16%)
Dec 27, 2022 5.755 5.755 5.676 5.689 158,458 -0.07(-1.15%)
Dec 23, 2022 5.711 5.791 5.711 5.755 107,937 +0.02(+0.31%)
Dec 22, 2022 5.773 5.773 5.720 5.738 91,748 -0.06(-1.06%)
Dec 21, 2022 5.782 5.826 5.782 5.799 63,079 +0.05(+0.92%)
Dec 20, 2022 5.773 5.777 5.738 5.747 160,831 -0.03(-0.46%)
Dec 19, 2022 5.817 5.826 5.764 5.773 124,178 -0.04(-0.61%)
Dec 16, 2022 5.843 5.843 5.773 5.808 139,691 -0.04(-0.75%)
Dec 15, 2022 5.852 5.861 5.817 5.852 82,412 -0.02(-0.30%)
Dec 14, 2022 5.887 5.900 5.833 5.870 185,494 -0.02(-0.30%)
Dec 13, 2022 5.940 5.967 5.879 5.887 182,327 +0.02(+0.30%)
Dec 12, 2022 5.896 5.940 5.870 5.870 321,812 -0.04(-0.63%)
Dec 09, 2022 5.959 5.959 5.898 5.907 106,394 -0.05(-0.88%)
Dec 08, 2022 5.986 6.003 5.951 5.959 99,749 -0.02(-0.29%)
Dec 07, 2022 5.977 6.021 5.977 5.977 92,193 +0.00(+0.00%)
Dec 06, 2022 5.977 6.012 5.962 5.977 94,186 -0.02(-0.29%)
Dec 05, 2022 6.021 6.029 5.973 5.994 102,726 -0.07(-1.15%)
Dec 02, 2022 6.021 6.064 6.021 6.064 61,421 +0.01(+0.14%)
Dec 01, 2022 6.099 6.108 6.047 6.055 103,443 -0.03(-0.57%)
Nov 30, 2022 5.916 6.090 5.907 6.090 232,059 +0.18(+3.10%)
Nov 29, 2022 5.907 5.925 5.864 5.907 83,907 +0.03(+0.45%)
Nov 28, 2022 5.898 5.942 5.864 5.881 96,773 -0.03(-0.44%)
Nov 25, 2022 5.872 5.925 5.855 5.907 45,775 +0.00(+0.00%)
Nov 23, 2022 5.925 5.938 5.907 5.907 51,930 -0.02(-0.29%)
Nov 22, 2022 5.881 5.925 5.868 5.925 97,795 +0.04(+0.74%)
Nov 21, 2022 5.864 5.881 5.829 5.881 123,392 +0.03(+0.45%)
Nov 18, 2022 5.855 5.869 5.829 5.855 68,031 +0.03(+0.45%)
Nov 17, 2022 5.811 5.837 5.776 5.829 72,843 -0.01(-0.15%)
Nov 16, 2022 5.829 5.864 5.820 5.837 118,734 +0.03(+0.45%)
Nov 15, 2022 5.802 5.853 5.802 5.811 85,242 +0.02(+0.41%)
Nov 14, 2022 5.779 5.822 5.779 5.787 93,412 -0.03(-0.59%)
Nov 11, 2022 5.804 5.822 5.770 5.822 150,728 +0.07(+1.20%)
Nov 10, 2022 5.709 5.952 5.709 5.753 144,933 +0.12(+2.15%)
Nov 09, 2022 5.701 5.709 5.623 5.631 88,300 -0.09(-1.51%)
Nov 08, 2022 5.727 5.744 5.705 5.718 47,458 +0.01(+0.15%)
Nov 07, 2022 5.675 5.727 5.649 5.709 172,501 +0.03(+0.46%)
Nov 04, 2022 5.666 5.709 5.653 5.683 100,863 +0.05(+0.92%)
Nov 03, 2022 5.666 5.682 5.614 5.631 136,375 -0.05(-0.91%)
Nov 02, 2022 5.735 5.735 5.666 5.683 100,559 -0.05(-0.90%)
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.