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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2021 7.682 7.761 7.627 7.659 162,815 +0.00(+0.00%)
Dec 30, 2021 7.659 7.698 7.572 7.659 349,298 -0.06(-0.72%)
Dec 29, 2021 7.540 7.714 7.520 7.714 282,714 +0.17(+2.30%)
Dec 28, 2021 7.453 7.540 7.390 7.540 341,522 +0.10(+1.38%)
Dec 27, 2021 7.422 7.461 7.401 7.438 96,243 +0.01(+0.11%)
Dec 23, 2021 7.382 7.485 7.382 7.430 97,835 +0.09(+1.18%)
Dec 22, 2021 7.327 7.382 7.311 7.343 114,349 +0.03(+0.43%)
Dec 21, 2021 7.240 7.335 7.178 7.311 171,585 +0.14(+1.98%)
Dec 20, 2021 7.145 7.256 7.145 7.169 235,627 -0.09(-1.30%)
Dec 17, 2021 7.295 7.295 7.240 7.264 97,519 -0.04(-0.54%)
Dec 16, 2021 7.343 7.367 7.295 7.303 95,983 -0.04(-0.54%)
Dec 15, 2021 7.288 7.343 7.259 7.343 89,211 +0.04(+0.54%)
Dec 14, 2021 7.240 7.303 7.240 7.303 79,054 -0.01(-0.11%)
Dec 13, 2021 7.390 7.390 7.280 7.311 160,876 -0.02(-0.32%)
Dec 10, 2021 7.422 7.422 7.264 7.335 255,605 -0.01(-0.19%)
Dec 09, 2021 7.372 7.408 7.341 7.349 69,827 -0.03(-0.43%)
Dec 08, 2021 7.396 7.443 7.341 7.380 160,652 +0.04(+0.53%)
Dec 07, 2021 7.184 7.349 7.184 7.341 176,433 +0.19(+2.63%)
Dec 06, 2021 7.137 7.200 7.137 7.153 90,107 +0.05(+0.77%)
Dec 03, 2021 7.262 7.349 7.098 7.098 158,569 -0.16(-2.27%)
Dec 02, 2021 7.349 7.384 6.988 7.262 346,032 -0.26(-3.44%)
Dec 01, 2021 7.733 7.788 7.521 7.521 128,969 -0.18(-2.34%)
Nov 30, 2021 7.811 7.843 7.678 7.702 187,313 -0.11(-1.41%)
Nov 29, 2021 7.811 7.843 7.796 7.811 49,627 +0.01(+0.10%)
Nov 26, 2021 7.843 7.859 7.725 7.804 61,821 -0.08(-1.00%)
Nov 24, 2021 7.859 7.913 7.819 7.882 65,542 +0.02(+0.30%)
Nov 23, 2021 7.929 7.929 7.827 7.859 98,946 -0.04(-0.50%)
Nov 22, 2021 8.015 8.015 7.882 7.898 85,173 -0.08(-0.98%)
Nov 19, 2021 8.031 8.062 7.976 7.976 52,755 -0.04(-0.49%)
Nov 18, 2021 8.039 8.062 8.015 8.015 89,076 -0.05(-0.58%)
Nov 17, 2021 8.094 8.094 8.031 8.062 79,213 -0.05(-0.68%)
Nov 16, 2021 8.086 8.156 8.086 8.117 94,683 +0.00(+0.02%)
Nov 15, 2021 8.061 8.147 8.061 8.115 96,844 -0.02(-0.19%)
Nov 12, 2021 8.178 8.185 8.100 8.131 53,055 +0.02(+0.29%)
Nov 11, 2021 8.061 8.115 8.061 8.108 33,820 +0.05(+0.58%)
Nov 10, 2021 8.115 8.045 8.061 181,871 -0.05(-0.67%)
Nov 09, 2021 8.115 8.119 8.061 8.115 87,616 +0.03(+0.39%)
Nov 08, 2021 8.045 8.084 8.014 8.084 45,645 +0.05(+0.58%)
Nov 05, 2021 7.967 8.038 7.960 8.038 64,512 +0.08(+0.98%)
Nov 04, 2021 7.944 7.967 7.944 7.960 37,434 +0.03(+0.39%)
Nov 03, 2021 7.921 7.975 7.882 7.928 31,297 +0.01(+0.10%)
Nov 02, 2021 7.874 7.936 7.874 7.921 78,764 +0.05(+0.59%)
Nov 01, 2021 7.928 7.944 7.827 7.874 128,558 -0.06(-0.79%)
Oct 29, 2021 7.890 7.936 7.851 7.936 101,507 +0.08(+0.99%)
Oct 28, 2021 7.835 7.866 7.819 7.858 62,564 +0.02(+0.30%)
Oct 27, 2021 7.827 7.835 7.796 7.835 48,502 +0.04(+0.50%)
Oct 26, 2021 7.788 7.796 65,995 +0.00(+0.00%)
Oct 25, 2021 7.819 7.835 7.788 7.796 102,446 -0.05(-0.69%)
Oct 22, 2021 7.819 7.851 7.788 7.851 81,429 +0.06(+0.80%)
Oct 21, 2021 7.804 7.780 7.780 7.788 97,136 +0.01(+0.10%)
Oct 20, 2021 7.796 7.841 7.780 7.780 103,930 -0.02(-0.30%)
Oct 19, 2021 7.851 7.851 7.788 7.804 119,484 -0.02(-0.30%)
Oct 18, 2021 7.788 7.866 7.780 7.827 79,112 -0.01(-0.17%)
Oct 15, 2021 7.887 7.895 7.810 7.841 72,835 -0.03(-0.39%)
Oct 14, 2021 7.833 7.887 7.833 7.872 82,532 +0.06(+0.79%)
Oct 13, 2021 7.910 7.910 7.748 7.810 87,555 -0.08(-0.98%)
Oct 12, 2021 7.949 7.961 7.748 7.887 84,362 -0.02(-0.20%)
Oct 11, 2021 7.856 7.926 7.825 7.903 58,327 +0.08(+0.99%)
Oct 08, 2021 7.802 7.895 7.756 7.825 115,769 +0.05(+0.70%)
Oct 07, 2021 7.833 7.871 7.756 7.771 81,685 +0.01(+0.10%)
Oct 06, 2021 7.648 7.764 7.640 7.764 101,456 +0.09(+1.21%)
Oct 05, 2021 7.609 7.702 7.609 7.671 97,447 +0.06(+0.81%)
Oct 04, 2021 7.663 7.678 7.578 7.609 106,481 -0.06(-0.81%)
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.