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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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, 2022 6.367 6.415 6.351 6.407 315,773 +0.07(+1.12%)
Mar 30, 2022 6.336 6.351 6.312 6.336 80,411 -0.01(-0.12%)
Mar 29, 2022 6.280 6.344 6.233 6.344 120,949 +0.11(+1.77%)
Mar 28, 2022 6.257 6.257 6.194 6.233 115,096 +0.00(+0.00%)
Mar 25, 2022 6.288 6.288 6.217 6.233 173,405 -0.05(-0.75%)
Mar 24, 2022 6.273 6.296 6.257 6.280 110,762 +0.02(+0.38%)
Mar 23, 2022 6.265 6.296 6.249 6.257 110,234 -0.04(-0.63%)
Mar 22, 2022 6.328 6.367 6.280 6.296 122,070 -0.02(-0.25%)
Mar 21, 2022 6.391 6.391 6.296 6.312 94,941 -0.08(-1.23%)
Mar 18, 2022 6.328 6.399 6.328 6.391 103,959 +0.02(+0.25%)
Mar 17, 2022 6.217 6.375 6.217 6.375 65,212 +0.12(+1.89%)
Mar 16, 2022 6.194 6.288 6.194 6.257 155,071 +0.07(+1.19%)
Mar 15, 2022 6.066 6.215 6.035 6.183 131,733 +0.07(+1.15%)
Mar 14, 2022 6.395 6.395 6.105 6.113 165,066 -0.28(-4.41%)
Mar 11, 2022 6.457 6.502 6.379 6.395 79,519 -0.03(-0.43%)
Mar 10, 2022 6.489 6.489 6.418 6.422 55,298 -0.07(-1.14%)
Mar 09, 2022 6.481 6.504 6.473 6.496 45,664 +0.04(+0.61%)
Mar 08, 2022 6.481 6.489 6.426 6.457 132,815 -0.01(-0.12%)
Mar 07, 2022 6.575 6.590 6.450 6.465 70,073 -0.12(-1.84%)
Mar 04, 2022 6.630 6.637 6.575 6.587 62,039 -0.05(-0.77%)
Mar 03, 2022 6.575 6.649 6.575 6.637 191,342 +0.06(+0.95%)
Mar 02, 2022 6.567 6.614 6.551 6.575 74,529 +0.02(+0.36%)
Mar 01, 2022 6.512 6.567 6.512 6.551 83,190 +0.02(+0.36%)
Feb 28, 2022 6.481 6.536 6.465 6.528 130,159 +0.05(+0.72%)
Feb 25, 2022 6.403 6.512 6.454 6.481 121,950 +0.07(+1.10%)
Feb 24, 2022 6.324 6.410 6.269 6.410 251,217 +0.01(+0.11%)
Feb 23, 2022 6.403 6.434 6.380 6.403 178,051 +0.00(+0.01%)
Feb 22, 2022 6.528 6.575 6.379 6.403 260,484 -0.16(-2.50%)
Feb 18, 2022 6.567 0 -0.04(-0.59%)
Feb 17, 2022 6.622 6.645 6.567 6.606 70,391 -0.05(-0.79%)
Feb 16, 2022 6.627 6.674 6.604 6.659 95,045 +0.03(+0.47%)
Feb 15, 2022 6.627 6.651 6.589 6.627 99,570 +0.05(+0.71%)
Feb 14, 2022 6.721 6.744 6.558 6.581 116,179 -0.12(-1.85%)
Feb 11, 2022 6.822 6.837 6.697 6.705 113,891 -0.11(-1.60%)
Feb 10, 2022 6.868 6.881 6.798 6.814 81,633 -0.08(-1.12%)
Feb 09, 2022 6.861 6.915 6.857 6.891 57,422 +0.08(+1.13%)
Feb 08, 2022 6.829 6.853 6.814 6.814 39,375 -0.02(-0.34%)
Feb 07, 2022 6.814 6.876 6.814 6.837 81,011 +0.02(+0.34%)
Feb 04, 2022 6.845 6.884 6.791 6.814 74,484 -0.04(-0.57%)
Feb 03, 2022 6.822 6.853 149,200 -0.10(-1.45%)
Feb 02, 2022 6.954 6.969 6.915 6.954 124,539 +0.02(+0.34%)
Feb 01, 2022 6.876 6.938 6.845 6.930 132,033 +0.05(+0.79%)
Jan 31, 2022 6.954 6.868 6.876 153,706 -0.09(-1.23%)
Jan 28, 2022 6.993 7.024 6.907 6.962 141,181 -0.05(-0.67%)
Jan 27, 2022 6.798 7.055 6.798 7.008 339,617 +0.23(+3.32%)
Jan 26, 2022 6.814 6.876 6.744 6.783 93,538 +0.01(+0.11%)
Jan 25, 2022 6.674 6.822 6.674 6.775 121,064 +0.02(+0.23%)
Jan 24, 2022 6.861 6.888 6.581 6.760 241,776 -0.18(-2.58%)
Jan 21, 2022 7.039 7.101 6.938 6.938 124,887 -0.11(-1.54%)
Jan 20, 2022 7.117 7.164 7.047 7.047 162,188 -0.07(-0.98%)
Jan 19, 2022 7.132 7.179 7.109 7.117 105,453 -0.01(-0.11%)
Jan 18, 2022 7.210 7.210 7.117 7.125 111,933 -0.10(-1.37%)
Jan 14, 2022 7.223 0 -0.05(-0.74%)
Jan 13, 2022 7.347 7.354 7.270 7.277 98,836 -0.03(-0.42%)
Jan 12, 2022 7.316 7.347 7.293 7.308 88,061 +0.02(+0.21%)
Jan 11, 2022 7.277 7.293 7.247 7.293 104,298 +0.03(+0.43%)
Jan 10, 2022 7.277 7.277 7.208 7.262 130,830 +0.00(+0.00%)
Jan 07, 2022 7.301 7.331 7.254 7.262 117,239 -0.03(-0.42%)
Jan 06, 2022 7.347 7.347 7.274 7.293 128,799 -0.01(-0.11%)
Jan 05, 2022 7.393 7.409 7.301 7.301 105,427 -0.08(-1.15%)
Jan 04, 2022 7.409 7.424 7.362 7.385 97,795 +0.01(+0.10%)
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.