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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Feb 28, 2022 6.677 6.734 6.661 6.726 126,331 +0.05(+0.72%)
Feb 25, 2022 6.597 6.709 6.650 6.677 118,364 +0.07(+1.10%)
Feb 24, 2022 6.516 6.605 6.459 6.605 243,828 +0.01(+0.11%)
Feb 23, 2022 6.597 6.629 6.573 6.597 172,815 +0.00(+0.01%)
Feb 22, 2022 6.726 6.774 6.572 6.597 252,824 -0.17(-2.50%)
Feb 18, 2022 6.766 0 -0.04(-0.59%)
Feb 17, 2022 6.822 6.847 6.766 6.806 68,321 -0.05(-0.79%)
Feb 16, 2022 6.829 6.877 6.805 6.861 92,244 +0.03(+0.47%)
Feb 15, 2022 6.829 6.853 6.789 6.829 96,636 +0.05(+0.71%)
Feb 14, 2022 6.925 6.949 6.757 6.781 112,755 -0.13(-1.85%)
Feb 11, 2022 7.029 7.045 6.901 6.909 110,535 -0.11(-1.60%)
Feb 10, 2022 7.077 7.090 7.005 7.021 79,228 -0.08(-1.12%)
Feb 09, 2022 7.069 7.125 7.065 7.100 55,730 +0.08(+1.13%)
Feb 08, 2022 7.037 7.061 7.021 7.021 38,215 -0.02(-0.34%)
Feb 07, 2022 7.021 7.085 7.021 7.045 78,623 +0.02(+0.34%)
Feb 04, 2022 7.053 7.093 6.997 7.021 72,289 -0.04(-0.57%)
Feb 03, 2022 7.029 7.061 144,803 -0.10(-1.45%)
Feb 02, 2022 7.165 7.181 7.125 7.165 120,870 +0.02(+0.34%)
Feb 01, 2022 7.085 7.149 7.053 7.141 128,142 +0.06(+0.79%)
Jan 31, 2022 7.165 7.077 7.085 149,177 -0.09(-1.23%)
Jan 28, 2022 7.205 7.237 7.117 7.173 137,021 -0.05(-0.67%)
Jan 27, 2022 7.005 7.269 7.005 7.221 329,610 +0.23(+3.32%)
Jan 26, 2022 7.021 7.085 6.949 6.989 90,781 +0.01(+0.11%)
Jan 25, 2022 6.877 7.029 6.877 6.981 117,497 +0.02(+0.23%)
Jan 24, 2022 7.069 7.098 6.781 6.965 234,652 -0.18(-2.58%)
Jan 21, 2022 7.253 7.316 7.149 7.149 121,207 -0.11(-1.54%)
Jan 20, 2022 7.333 7.381 7.261 7.261 157,409 -0.07(-0.98%)
Jan 19, 2022 7.349 7.397 7.325 7.333 102,346 -0.01(-0.11%)
Jan 18, 2022 7.429 7.429 7.333 7.341 108,634 -0.10(-1.37%)
Jan 14, 2022 7.443 0 -0.06(-0.74%)
Jan 13, 2022 7.570 7.577 7.491 7.499 95,919 -0.03(-0.42%)
Jan 12, 2022 7.538 7.570 7.515 7.531 85,461 +0.02(+0.21%)
Jan 11, 2022 7.499 7.515 7.467 7.515 101,219 +0.03(+0.42%)
Jan 10, 2022 7.499 7.499 7.427 7.483 126,968 +0.00(+0.00%)
Jan 07, 2022 7.523 7.554 7.475 7.483 113,779 -0.03(-0.42%)
Jan 06, 2022 7.570 7.570 7.495 7.515 124,997 -0.01(-0.11%)
Jan 05, 2022 7.618 7.634 7.523 7.523 102,315 -0.09(-1.15%)
Jan 04, 2022 7.634 7.650 7.586 7.610 94,908 +0.01(+0.10%)
Jan 03, 2022 7.721 7.785 7.562 7.602 150,057 -0.11(-1.44%)
Dec 31, 2021 7.737 7.817 7.682 7.713 161,658 +0.00(+0.00%)
Dec 30, 2021 7.713 7.753 7.626 7.713 346,817 -0.06(-0.72%)
Dec 29, 2021 7.594 7.769 7.574 7.769 280,707 +0.17(+2.30%)
Dec 28, 2021 7.507 7.594 7.443 7.594 339,097 +0.10(+1.38%)
Dec 27, 2021 7.475 7.515 7.454 7.491 95,559 +0.01(+0.11%)
Dec 23, 2021 7.435 7.538 7.435 7.483 97,140 +0.09(+1.18%)
Dec 22, 2021 7.379 7.435 7.364 7.395 113,537 +0.03(+0.43%)
Dec 21, 2021 7.292 7.387 7.229 7.364 170,367 +0.14(+1.98%)
Dec 20, 2021 7.197 7.308 7.197 7.220 233,953 -0.10(-1.30%)
Dec 17, 2021 7.348 7.348 7.292 7.316 96,827 -0.04(-0.54%)
Dec 16, 2021 7.395 7.419 7.348 7.356 95,301 -0.04(-0.54%)
Dec 15, 2021 7.340 7.395 7.311 7.395 88,577 +0.04(+0.54%)
Dec 14, 2021 7.292 7.356 7.292 7.356 78,493 -0.01(-0.11%)
Dec 13, 2021 7.443 7.443 7.332 7.364 159,733 -0.02(-0.32%)
Dec 10, 2021 7.475 7.475 7.316 7.387 253,790 -0.01(-0.19%)
Dec 09, 2021 7.425 7.461 7.393 7.401 69,332 -0.03(-0.43%)
Dec 08, 2021 7.449 7.496 7.393 7.433 159,511 +0.04(+0.53%)
Dec 07, 2021 7.235 7.401 7.235 7.393 175,180 +0.19(+2.63%)
Dec 06, 2021 7.188 7.251 7.188 7.204 89,467 +0.06(+0.77%)
Dec 03, 2021 7.314 7.401 7.149 7.149 157,443 -0.17(-2.27%)
Dec 02, 2021 7.401 7.437 7.038 7.314 343,574 -0.26(-3.44%)
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.