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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2021 6.940 7.014 6.940 6.992 118,886 +0.07(+0.97%)
Mar 30, 2021 6.947 6.977 6.917 6.925 112,049 -0.01(-0.11%)
Mar 29, 2021 6.947 6.970 6.932 6.932 56,845 +0.00(+0.05%)
Mar 26, 2021 6.932 6.962 6.925 6.929 91,930 -0.00(-0.05%)
Mar 25, 2021 6.888 6.947 6.880 6.932 74,966 +0.02(+0.32%)
Mar 24, 2021 6.925 6.947 6.895 6.910 122,863 +0.02(+0.32%)
Mar 23, 2021 6.888 6.947 6.888 6.888 128,823 +0.00(+0.00%)
Mar 22, 2021 6.932 6.955 6.873 6.888 207,366 -0.05(-0.75%)
Mar 19, 2021 6.940 6.985 6.914 6.940 102,785 +0.00(+0.00%)
Mar 18, 2021 6.992 7.014 6.917 6.940 111,446 -0.07(-1.06%)
Mar 17, 2021 7.052 7.067 7.014 7.014 91,707 -0.07(-1.03%)
Mar 16, 2021 7.124 7.124 7.065 7.087 139,766 -0.01(-0.21%)
Mar 15, 2021 7.102 7.124 7.043 7.102 140,119 +0.04(+0.52%)
Mar 12, 2021 7.058 7.069 7.035 7.065 147,860 +0.03(+0.37%)
Mar 11, 2021 6.969 7.065 6.969 7.039 91,811 +0.07(+1.01%)
Mar 10, 2021 6.969 6.976 6.924 6.969 82,267 +0.01(+0.21%)
Mar 09, 2021 6.961 6.976 6.924 6.954 54,740 +0.04(+0.64%)
Mar 08, 2021 6.872 6.924 6.865 6.909 82,943 +0.07(+0.97%)
Mar 05, 2021 6.865 6.895 6.809 6.843 96,007 +0.02(+0.33%)
Mar 04, 2021 6.946 6.969 6.776 6.821 134,615 -0.10(-1.39%)
Mar 03, 2021 6.932 6.984 6.909 6.917 88,679 +0.01(+0.11%)
Mar 02, 2021 6.872 6.946 6.868 6.909 66,701 +0.04(+0.54%)
Mar 01, 2021 6.835 6.902 6.835 6.872 120,554 +0.07(+0.98%)
Feb 26, 2021 6.739 6.828 6.739 6.806 217,131 +0.07(+0.99%)
Feb 25, 2021 6.828 6.843 6.717 6.739 97,758 -0.10(-1.52%)
Feb 24, 2021 6.813 6.843 6.791 6.843 195,390 +0.03(+0.43%)
Feb 23, 2021 6.769 6.821 6.747 6.813 70,208 +0.01(+0.22%)
Feb 22, 2021 6.821 6.835 6.791 6.798 95,717 -0.02(-0.33%)
Feb 19, 2021 6.850 6.876 6.776 6.821 154,612 -0.06(-0.86%)
Feb 18, 2021 6.902 6.902 6.828 6.880 87,664 -0.01(-0.11%)
Feb 17, 2021 6.924 6.924 6.858 6.887 111,809 -0.03(-0.40%)
Feb 16, 2021 6.944 6.981 6.886 6.915 150,723 -0.04(-0.53%)
Feb 12, 2021 6.900 6.981 6.900 6.952 115,940 +0.05(+0.75%)
Feb 11, 2021 6.856 6.937 6.856 6.900 151,489 +0.01(+0.21%)
Feb 10, 2021 6.893 6.944 6.878 6.886 139,870 -0.01(-0.21%)
Feb 09, 2021 6.856 6.900 6.839 6.900 120,672 +0.06(+0.86%)
Feb 08, 2021 6.761 6.856 6.746 6.842 155,159 +0.11(+1.64%)
Feb 05, 2021 6.717 6.731 6.651 6.731 157,581 +0.04(+0.55%)
Feb 04, 2021 6.746 6.746 6.673 6.695 166,341 -0.02(-0.33%)
Feb 03, 2021 6.746 6.768 6.702 6.717 160,094 +0.02(+0.33%)
Feb 02, 2021 6.687 6.695 6.673 6.695 98,514 +0.05(+0.77%)
Feb 01, 2021 6.643 6.680 6.614 6.643 134,820 +0.01(+0.11%)
Jan 29, 2021 6.628 6.673 6.614 6.636 100,019 -0.06(-0.88%)
Jan 28, 2021 6.621 6.731 6.606 6.695 110,025 +0.06(+0.89%)
Jan 27, 2021 6.643 6.673 6.606 6.636 135,411 -0.05(-0.77%)
Jan 26, 2021 6.717 6.731 6.650 6.687 84,578 -0.04(-0.55%)
Jan 25, 2021 6.724 6.742 6.687 6.724 89,323 +0.00(+0.00%)
Jan 22, 2021 6.702 6.819 6.687 6.724 133,223 +0.02(+0.33%)
Jan 21, 2021 6.658 6.717 6.658 6.702 107,541 +0.02(+0.33%)
Jan 20, 2021 6.673 6.695 6.658 6.680 72,701 +0.03(+0.44%)
Jan 19, 2021 6.621 6.680 6.606 6.650 71,483 +0.01(+0.11%)
Jan 15, 2021 6.687 6.695 6.636 6.643 69,945 -0.04(-0.55%)
Jan 14, 2021 6.599 6.687 6.599 6.680 86,279 +0.09(+1.34%)
Jan 13, 2021 6.570 6.592 6.555 6.592 52,778 +0.03(+0.45%)
Jan 12, 2021 6.584 6.584 6.529 6.562 87,793 -0.01(-0.22%)
Jan 11, 2021 6.503 6.614 6.497 6.577 178,297 -0.01(-0.11%)
Jan 08, 2021 6.614 6.614 6.533 6.584 140,843 +0.04(+0.56%)
Jan 07, 2021 6.562 6.584 6.533 6.548 90,089 +0.01(+0.11%)
Jan 06, 2021 6.540 6.570 6.517 6.540 73,468 -0.01(-0.11%)
Jan 05, 2021 6.467 6.555 6.451 6.548 106,811 +0.08(+1.25%)
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.