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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 6.259 6.279 6.231 6.240 87,486 +0.00(+0.00%)
Oct 30, 2023 6.212 6.240 6.202 6.240 70,841 +0.09(+1.40%)
Oct 27, 2023 6.126 6.259 6.126 6.154 104,206 -0.04(-0.62%)
Oct 26, 2023 6.202 6.231 6.173 6.193 91,496 -0.01(-0.15%)
Oct 25, 2023 6.269 6.298 6.202 6.202 70,302 -0.09(-1.37%)
Oct 24, 2023 6.288 6.345 6.269 6.288 92,698 +0.02(+0.30%)
Oct 23, 2023 6.259 6.336 6.240 6.269 56,046 +0.01(+0.15%)
Oct 20, 2023 6.279 6.298 6.250 6.259 93,449 +0.00(+0.00%)
Oct 19, 2023 6.307 6.326 6.259 6.259 80,996 -0.05(-0.76%)
Oct 18, 2023 6.288 6.345 6.288 6.307 66,303 +0.00(+0.00%)
Oct 17, 2023 6.298 6.336 6.279 6.307 116,884 -0.00(-0.08%)
Oct 16, 2023 6.407 6.416 6.303 6.312 83,969 -0.05(-0.75%)
Oct 13, 2023 6.359 6.378 6.355 6.359 26,232 +0.00(+0.00%)
Oct 12, 2023 6.388 6.397 6.340 6.359 47,610 -0.03(-0.45%)
Oct 11, 2023 6.416 6.426 6.364 6.388 55,596 +0.00(+0.00%)
Oct 10, 2023 6.388 6.397 6.336 6.388 79,375 +0.03(+0.45%)
Oct 09, 2023 6.340 6.359 6.322 6.359 38,393 +0.04(+0.60%)
Oct 06, 2023 6.312 6.369 6.298 6.322 95,706 +0.01(+0.15%)
Oct 05, 2023 6.350 6.350 6.284 6.312 83,141 -0.02(-0.30%)
Oct 04, 2023 6.265 6.359 6.255 6.331 129,375 +0.07(+1.06%)
Oct 03, 2023 6.274 6.312 6.246 6.265 144,609 -0.02(-0.30%)
Oct 02, 2023 6.350 6.369 6.274 6.284 160,488 -0.08(-1.19%)
Sep 29, 2023 6.435 6.483 6.359 6.359 350,674 -0.06(-0.89%)
Sep 28, 2023 6.416 6.473 6.416 6.416 107,662 +0.00(+0.00%)
Sep 27, 2023 6.454 6.511 6.388 6.416 85,162 +0.00(+0.00%)
Sep 26, 2023 6.483 6.492 6.416 6.416 72,880 -0.07(-1.02%)
Sep 25, 2023 6.483 6.540 6.483 6.483 85,771 +0.01(+0.15%)
Sep 22, 2023 6.492 6.511 6.473 6.473 56,988 +0.00(+0.00%)
Sep 21, 2023 6.492 6.502 6.473 6.473 42,578 -0.04(-0.58%)
Sep 20, 2023 6.521 6.587 6.497 6.511 77,234 +0.00(+0.00%)
Sep 19, 2023 6.549 6.577 6.502 6.511 73,221 -0.05(-0.79%)
Sep 18, 2023 6.563 6.601 6.544 6.563 228,365 +0.01(+0.14%)
Sep 15, 2023 6.554 6.582 6.528 6.554 97,556 -0.01(-0.14%)
Sep 14, 2023 6.582 6.615 6.530 6.563 99,091 +0.01(+0.14%)
Sep 13, 2023 6.544 6.582 6.535 6.554 111,849 +0.01(+0.14%)
Sep 12, 2023 6.535 6.601 6.488 6.544 160,050 +0.01(+0.14%)
Sep 11, 2023 6.516 6.535 6.497 6.535 71,787 +0.06(+0.87%)
Sep 08, 2023 6.497 6.516 6.460 6.479 90,772 -0.01(-0.15%)
Sep 07, 2023 6.497 6.507 6.432 6.488 87,698 -0.01(-0.14%)
Sep 06, 2023 6.488 6.525 6.483 6.497 52,196 +0.02(+0.29%)
Sep 05, 2023 6.535 6.544 6.479 6.479 108,831 -0.07(-1.01%)
Sep 01, 2023 6.563 6.563 6.516 6.544 183,102 +0.01(+0.14%)
Aug 31, 2023 6.535 6.582 6.507 6.535 201,756 +0.03(+0.43%)
Aug 30, 2023 6.507 6.526 6.450 6.507 207,224 +0.02(+0.29%)
Aug 29, 2023 6.441 6.488 6.380 6.488 226,054 +0.08(+1.32%)
Aug 28, 2023 6.347 6.403 6.300 6.403 404,868 +0.13(+2.10%)
Aug 25, 2023 6.328 6.356 6.244 6.272 353,874 -0.01(-0.15%)
Aug 24, 2023 6.328 6.337 6.281 6.281 149,636 -0.02(-0.30%)
Aug 23, 2023 6.291 6.300 6.280 6.300 48,906 +0.05(+0.75%)
Aug 22, 2023 6.291 6.291 6.244 6.253 79,016 +0.00(+0.00%)
Aug 21, 2023 6.281 6.281 6.215 6.253 155,589 +0.00(+0.00%)
Aug 18, 2023 6.244 6.295 6.244 6.253 85,637 +0.00(+0.00%)
Aug 17, 2023 6.347 6.347 6.244 6.253 176,373 -0.06(-0.97%)
Aug 16, 2023 6.398 6.398 6.314 6.314 92,238 -0.07(-1.02%)
Aug 15, 2023 6.407 6.417 6.379 6.379 28,558 -0.03(-0.44%)
Aug 14, 2023 6.407 6.407 6.370 6.407 46,188 +0.02(+0.29%)
Aug 11, 2023 6.370 6.398 6.370 6.389 41,507 +0.02(+0.29%)
Aug 10, 2023 6.379 6.407 6.342 6.370 104,267 +0.03(+0.44%)
Aug 09, 2023 6.370 6.379 6.342 6.342 53,529 -0.02(-0.29%)
Aug 08, 2023 6.361 6.361 6.342 6.361 32,892 -0.01(-0.15%)
Aug 07, 2023 6.323 6.407 6.323 6.370 122,287 +0.07(+1.19%)
Aug 04, 2023 6.295 6.342 6.295 6.295 85,865 +0.02(+0.30%)
Aug 03, 2023 6.323 6.323 6.263 6.277 113,831 -0.05(-0.74%)
Aug 02, 2023 6.314 6.342 6.295 6.323 188,764 +0.02(+0.30%)
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.