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

Pioneer High Income Trust (NY: PHT )

7.450 +0.030 (+0.40%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 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 (%)
Nov 30, 2022 5.872 6.045 5.863 6.045 233,810 +0.18(+3.10%)
Nov 29, 2022 5.863 5.880 5.820 5.863 84,540 +0.03(+0.45%)
Nov 28, 2022 5.854 5.898 5.820 5.837 97,503 -0.03(-0.44%)
Nov 25, 2022 5.828 5.880 5.811 5.863 46,120 +0.00(+0.00%)
Nov 23, 2022 5.880 5.893 5.863 5.863 52,322 -0.02(-0.29%)
Nov 22, 2022 5.837 5.880 5.824 5.880 98,533 +0.04(+0.74%)
Nov 21, 2022 5.820 5.837 5.785 5.837 124,323 +0.03(+0.45%)
Nov 18, 2022 5.811 5.825 5.785 5.811 68,545 +0.03(+0.45%)
Nov 17, 2022 5.768 5.794 5.733 5.785 73,392 -0.01(-0.15%)
Nov 16, 2022 5.785 5.820 5.776 5.794 119,629 +0.03(+0.45%)
Nov 15, 2022 5.759 5.809 5.759 5.768 85,885 +0.02(+0.41%)
Nov 14, 2022 5.735 5.778 5.735 5.744 94,116 -0.03(-0.59%)
Nov 11, 2022 5.761 5.778 5.727 5.778 151,865 +0.07(+1.20%)
Nov 10, 2022 5.667 5.907 5.667 5.709 146,026 +0.12(+2.15%)
Nov 09, 2022 5.658 5.667 5.581 5.589 88,966 -0.09(-1.51%)
Nov 08, 2022 5.684 5.701 5.662 5.675 47,816 +0.01(+0.15%)
Nov 07, 2022 5.632 5.684 5.606 5.667 173,802 +0.03(+0.46%)
Nov 04, 2022 5.624 5.667 5.611 5.641 101,624 +0.05(+0.92%)
Nov 03, 2022 5.624 5.640 5.572 5.589 137,404 -0.05(-0.91%)
Nov 02, 2022 5.692 5.692 5.624 5.641 101,318 -0.05(-0.90%)
Nov 01, 2022 5.641 5.692 5.598 5.692 138,031 +0.11(+2.00%)
Oct 31, 2022 5.572 5.598 5.555 5.581 136,090 -0.01(-0.15%)
Oct 28, 2022 5.538 5.606 5.538 5.589 106,199 +0.03(+0.62%)
Oct 27, 2022 5.589 5.598 5.546 5.555 57,460 +0.00(+0.00%)
Oct 26, 2022 5.495 5.572 5.487 5.555 127,826 +0.04(+0.78%)
Oct 25, 2022 5.435 5.521 5.435 5.512 104,452 +0.08(+1.42%)
Oct 24, 2022 5.426 5.461 5.417 5.435 138,737 +0.01(+0.16%)
Oct 21, 2022 5.349 5.452 5.349 5.426 76,171 +0.05(+0.96%)
Oct 20, 2022 5.418 5.478 5.366 5.375 116,613 -0.02(-0.32%)
Oct 19, 2022 5.435 5.469 5.392 5.392 57,836 -0.08(-1.41%)
Oct 18, 2022 5.461 5.486 5.443 5.469 90,451 +0.06(+1.11%)
Oct 17, 2022 5.366 5.425 5.366 5.409 179,053 +0.09(+1.65%)
Oct 14, 2022 5.397 5.460 5.321 5.321 157,172 -0.05(-0.95%)
Oct 13, 2022 5.312 5.406 5.304 5.372 116,721 -0.03(-0.47%)
Oct 12, 2022 5.380 5.440 5.380 5.397 74,831 -0.03(-0.63%)
Oct 11, 2022 5.440 5.482 5.423 5.431 123,222 +0.00(+0.00%)
Oct 10, 2022 5.465 5.516 5.431 5.431 66,435 -0.06(-1.08%)
Oct 07, 2022 5.533 5.559 5.482 5.491 97,473 -0.06(-1.07%)
Oct 06, 2022 5.559 5.635 5.542 5.550 95,630 -0.03(-0.46%)
Oct 05, 2022 5.610 5.635 5.559 5.576 104,721 -0.08(-1.35%)
Oct 04, 2022 5.584 5.669 5.584 5.652 143,397 +0.08(+1.53%)
Oct 03, 2022 5.550 5.610 5.499 5.567 119,539 +0.08(+1.39%)
Sep 30, 2022 5.482 5.526 5.448 5.491 94,802 +0.03(+0.47%)
Sep 29, 2022 5.508 5.508 5.457 5.465 94,915 -0.10(-1.83%)
Sep 28, 2022 5.474 5.576 5.453 5.567 111,035 +0.13(+2.34%)
Sep 27, 2022 5.491 5.550 5.414 5.440 289,664 -0.03(-0.62%)
Sep 26, 2022 5.525 5.576 5.457 5.474 144,352 -0.08(-1.53%)
Sep 23, 2022 5.703 5.708 5.533 5.559 478,045 -0.18(-3.11%)
Sep 22, 2022 5.763 5.771 5.720 5.737 61,546 -0.04(-0.74%)
Sep 21, 2022 5.805 5.829 5.771 5.780 70,547 +0.01(+0.15%)
Sep 20, 2022 5.771 5.816 5.771 5.771 42,695 -0.05(-0.88%)
Sep 19, 2022 5.831 5.882 5.822 5.822 80,729 -0.08(-1.40%)
Sep 16, 2022 5.804 5.910 5.779 5.905 114,253 +0.05(+0.86%)
Sep 15, 2022 5.939 5.939 5.855 5.855 90,922 -0.12(-1.97%)
Sep 14, 2022 5.964 5.990 5.939 5.973 46,933 +0.03(+0.57%)
Sep 13, 2022 5.947 5.981 5.939 5.939 107,388 -0.08(-1.40%)
Sep 12, 2022 6.049 6.057 6.012 6.023 63,873 +0.01(+0.14%)
Sep 09, 2022 6.006 6.044 5.990 6.015 67,093 +0.01(+0.14%)
Sep 08, 2022 5.931 6.015 5.922 6.006 44,873 +0.02(+0.28%)
Sep 07, 2022 5.905 5.998 5.897 5.990 89,895 +0.09(+1.57%)
Sep 06, 2022 5.939 5.952 5.897 5.897 110,986 -0.05(-0.85%)
Sep 02, 2022 5.981 6.023 5.939 5.947 109,447 -0.02(-0.28%)
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.