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

Pioneer High Income Trust (NY: PHT )

7.479 +0.029 (+0.39%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 21, 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 (%)
May 20, 2024 7.470 7.480 7.440 7.450 83,690 +0.01(+0.13%)
May 17, 2024 7.500 7.500 7.440 7.440 48,830 -0.02(-0.27%)
May 16, 2024 7.480 7.520 7.450 7.460 85,802 -0.03(-0.33%)
May 15, 2024 7.475 7.485 7.455 7.485 42,301 +0.05(+0.67%)
May 14, 2024 7.495 7.495 7.416 7.435 47,396 -0.03(-0.40%)
May 13, 2024 7.475 7.493 7.455 7.465 41,528 +0.00(+0.00%)
May 10, 2024 7.485 7.491 7.425 7.465 32,428 +0.00(+0.00%)
May 09, 2024 7.495 7.495 7.416 7.465 67,460 +0.00(+0.00%)
May 08, 2024 7.445 7.465 7.425 7.465 50,887 +0.03(+0.40%)
May 07, 2024 7.455 7.455 7.406 7.435 71,566 +0.02(+0.33%)
May 06, 2024 7.435 7.435 7.396 7.411 84,522 -0.00(-0.07%)
May 03, 2024 7.376 7.445 7.356 7.416 109,377 +0.05(+0.74%)
May 02, 2024 7.336 7.366 7.316 7.361 64,217 +0.01(+0.13%)
May 01, 2024 7.306 7.376 7.282 7.351 79,671 +0.05(+0.75%)
Apr 30, 2024 7.286 7.316 7.267 7.296 71,553 -0.02(-0.27%)
Apr 29, 2024 7.286 7.326 7.286 7.316 55,102 +0.02(+0.34%)
Apr 26, 2024 7.227 7.306 7.227 7.291 58,077 +0.03(+0.48%)
Apr 25, 2024 7.267 7.267 7.197 7.257 55,059 -0.03(-0.41%)
Apr 24, 2024 7.277 7.306 7.257 7.286 115,464 -0.02(-0.27%)
Apr 23, 2024 7.306 7.346 7.286 7.306 134,159 +0.01(+0.15%)
Apr 22, 2024 7.296 7.311 7.267 7.295 63,218 +0.03(+0.40%)
Apr 19, 2024 7.247 7.315 7.247 7.267 54,860 -0.01(-0.20%)
Apr 18, 2024 7.277 7.336 7.257 7.282 54,193 +0.02(+0.34%)
Apr 17, 2024 7.262 7.301 7.242 7.257 76,923 +0.00(+0.07%)
Apr 16, 2024 7.252 7.271 7.134 7.252 109,281 +0.03(+0.41%)
Apr 15, 2024 7.331 7.340 7.202 7.222 68,009 -0.09(-1.21%)
Apr 12, 2024 7.360 7.390 7.281 7.311 44,117 -0.08(-1.07%)
Apr 11, 2024 7.439 7.439 7.340 7.390 32,916 +0.01(+0.13%)
Apr 10, 2024 7.449 7.459 7.370 7.380 82,561 -0.10(-1.38%)
Apr 09, 2024 7.469 7.498 7.449 7.483 32,731 +0.02(+0.33%)
Apr 08, 2024 7.508 7.567 7.405 7.459 133,419 -0.01(-0.13%)
Apr 05, 2024 7.488 7.523 7.449 7.469 21,224 +0.01(+0.13%)
Apr 04, 2024 7.498 7.528 7.439 7.459 51,573 -0.03(-0.39%)
Apr 03, 2024 7.518 7.587 7.478 7.488 78,477 -0.02(-0.26%)
Apr 02, 2024 7.508 7.528 7.419 7.508 66,375 -0.04(-0.52%)
Apr 01, 2024 7.606 7.606 7.518 7.547 165,806 +0.00(+0.00%)
Mar 28, 2024 7.469 7.606 7.469 7.547 178,008 +0.07(+0.92%)
Mar 27, 2024 7.469 7.518 7.429 7.478 85,803 +0.02(+0.26%)
Mar 26, 2024 7.459 7.478 7.439 7.459 47,922 -0.01(-0.13%)
Mar 25, 2024 7.469 7.498 7.444 7.468 32,341 +0.02(+0.26%)
Mar 22, 2024 7.459 7.483 7.440 7.449 57,251 +0.02(+0.27%)
Mar 21, 2024 7.429 7.459 7.419 7.429 40,955 +0.00(+0.00%)
Mar 20, 2024 7.380 7.429 7.380 7.429 63,331 +0.04(+0.53%)
Mar 19, 2024 7.390 7.419 7.370 7.390 60,896 +0.00(+0.02%)
Mar 18, 2024 7.390 7.409 7.365 7.388 50,766 -0.00(-0.02%)
Mar 15, 2024 7.390 7.439 7.390 7.390 28,562 -0.00(-0.07%)
Mar 14, 2024 7.429 7.478 7.391 7.395 53,655 -0.02(-0.27%)
Mar 13, 2024 7.405 7.424 7.375 7.414 61,591 +0.03(+0.46%)
Mar 12, 2024 7.356 7.405 7.356 7.380 141,869 +0.02(+0.33%)
Mar 11, 2024 7.336 7.365 7.326 7.356 52,821 +0.03(+0.40%)
Mar 08, 2024 7.287 7.336 7.287 7.326 66,299 +0.03(+0.40%)
Mar 07, 2024 7.287 7.326 7.287 7.297 44,639 +0.01(+0.13%)
Mar 06, 2024 7.287 7.307 7.258 7.287 58,866 +0.00(+0.00%)
Mar 05, 2024 7.307 7.326 7.258 7.287 49,188 -0.02(-0.26%)
Mar 04, 2024 7.307 7.326 7.248 7.307 100,936 +0.01(+0.13%)
Mar 01, 2024 7.268 7.317 7.268 7.297 54,240 +0.03(+0.40%)
Feb 29, 2024 7.268 7.326 7.248 7.268 92,822 +0.05(+0.68%)
Feb 28, 2024 7.219 7.258 7.200 7.219 46,682 +0.00(+0.00%)
Feb 27, 2024 7.219 7.238 7.189 7.219 77,356 +0.06(+0.82%)
Feb 26, 2024 7.199 7.228 7.121 7.160 100,091 -0.04(-0.54%)
Feb 23, 2024 7.228 7.277 7.180 7.199 85,951 -0.01(-0.20%)
Feb 22, 2024 7.238 7.238 7.204 7.214 90,859 +0.01(+0.20%)
Feb 21, 2024 7.199 7.228 7.188 7.199 52,563 +0.00(+0.07%)
Feb 20, 2024 7.209 7.219 7.180 7.194 47,612 +0.00(+0.00%)
Feb 16, 2024 7.219 7.238 7.170 7.194 65,980 -0.02(-0.34%)
Feb 15, 2024 7.209 7.238 7.209 7.219 40,566 +0.00(+0.07%)
Feb 14, 2024 7.233 7.262 7.194 7.214 75,476 +0.03(+0.41%)
Feb 13, 2024 7.204 7.204 7.175 7.185 62,874 -0.04(-0.54%)
Feb 12, 2024 7.224 7.253 7.210 7.224 65,488 +0.02(+0.27%)
Feb 09, 2024 7.233 7.253 7.156 7.204 62,877 -0.00(-0.04%)
Feb 08, 2024 7.175 7.243 7.175 7.207 73,201 +0.03(+0.45%)
Feb 07, 2024 7.165 7.243 7.165 7.175 123,697 +0.03(+0.41%)
Feb 06, 2024 7.097 7.156 7.090 7.146 66,678 +0.06(+0.82%)
Feb 05, 2024 7.117 7.117 7.029 7.088 69,709 -0.03(-0.41%)
Feb 02, 2024 7.146 7.146 7.097 7.117 71,754 -0.06(-0.81%)
Feb 01, 2024 7.194 7.204 7.126 7.175 109,899 +0.02(+0.27%)
Jan 31, 2024 7.156 7.194 7.126 7.156 141,818 +0.03(+0.41%)
Jan 30, 2024 7.126 7.156 7.107 7.126 88,450 -0.03(-0.41%)
Jan 29, 2024 7.146 7.165 7.078 7.156 79,281 +0.04(+0.55%)
Jan 26, 2024 7.088 7.142 7.068 7.117 193,670 +0.01(+0.14%)
Jan 25, 2024 7.088 7.141 7.068 7.107 124,721 +0.02(+0.27%)
Jan 24, 2024 7.039 7.107 7.020 7.088 168,460 +0.08(+1.11%)
Jan 23, 2024 7.010 7.020 6.952 7.010 83,775 +0.02(+0.35%)
Jan 22, 2024 6.913 6.995 6.913 6.986 100,660 +0.07(+1.05%)
Jan 19, 2024 6.942 6.942 6.893 6.913 81,342 -0.05(-0.70%)
Jan 18, 2024 6.961 6.990 6.947 6.961 65,072 -0.00(-0.07%)
Jan 17, 2024 6.986 6.995 6.946 6.966 95,302 -0.02(-0.28%)
Jan 16, 2024 6.976 7.043 6.986 6.986 125,826 -0.04(-0.53%)
Jan 12, 2024 7.005 7.041 6.995 7.023 78,385 +0.01(+0.14%)
Jan 11, 2024 6.986 7.014 6.957 7.013 97,204 +0.01(+0.12%)
Jan 10, 2024 6.957 7.014 6.957 7.005 62,135 +0.02(+0.28%)
Jan 09, 2024 6.966 7.014 6.918 6.986 104,310 -0.03(-0.41%)
Jan 08, 2024 6.976 7.014 6.952 7.014 109,204 +0.05(+0.69%)
Jan 05, 2024 6.995 7.004 6.933 6.966 93,587 -0.01(-0.14%)
Jan 04, 2024 6.986 6.995 6.957 6.976 80,103 -0.01(-0.14%)
Jan 03, 2024 6.928 6.986 6.908 6.986 82,429 +0.04(+0.55%)
Jan 02, 2024 6.880 6.957 6.860 6.947 94,251 +0.06(+0.84%)
Dec 29, 2023 6.908 6.937 6.860 6.889 140,507 -0.02(-0.28%)
Dec 28, 2023 6.889 6.937 6.860 6.908 113,384 -0.01(-0.14%)
Dec 27, 2023 6.918 6.966 6.851 6.918 167,563 +0.01(+0.14%)
Dec 26, 2023 6.986 7.005 6.870 6.908 302,074 -0.11(-1.51%)
Dec 22, 2023 7.120 7.130 6.981 7.014 182,779 -0.06(-0.82%)
Dec 21, 2023 7.082 7.120 6.995 7.072 224,487 +0.02(+0.27%)
Dec 20, 2023 7.140 7.159 7.053 7.053 123,315 -0.13(-1.75%)
Dec 19, 2023 7.217 7.294 7.140 7.178 210,887 +0.00(+0.00%)
Dec 18, 2023 7.169 7.197 7.153 7.178 82,692 -0.01(-0.13%)
Dec 15, 2023 7.207 7.213 7.169 7.188 56,489 +0.01(+0.13%)
Dec 14, 2023 7.226 7.255 7.178 7.178 119,644 -0.01(-0.13%)
Dec 13, 2023 7.005 7.226 6.976 7.188 114,579 +0.18(+2.61%)
Dec 12, 2023 6.957 7.005 6.937 7.005 78,630 +0.07(+0.97%)
Dec 11, 2023 6.870 6.966 6.851 6.937 96,906 +0.04(+0.63%)
Dec 08, 2023 6.923 6.990 6.856 6.894 119,659 -0.07(-0.96%)
Dec 07, 2023 6.904 6.990 6.875 6.961 151,053 +0.04(+0.55%)
Dec 06, 2023 6.942 6.970 6.904 6.923 79,554 +0.01(+0.14%)
Dec 05, 2023 6.932 6.948 6.894 6.913 84,663 -0.02(-0.28%)
Dec 04, 2023 6.865 6.942 6.865 6.932 57,352 +0.03(+0.42%)
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.