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

Pioneer High Income Trust (NY: PHT )

7.272 -0.068 (-0.92%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 25, 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, 2023 5.938 6.038 5.938 5.984 334,104 +0.05(+0.76%)
Mar 30, 2023 5.956 5.984 5.893 5.938 127,504 +0.05(+0.77%)
Mar 29, 2023 5.839 5.911 5.830 5.893 147,803 +0.07(+1.24%)
Mar 28, 2023 5.821 5.834 5.785 5.821 140,481 +0.00(+0.00%)
Mar 27, 2023 5.830 5.892 5.812 5.821 95,849 +0.00(+0.00%)
Mar 24, 2023 5.866 5.884 5.812 5.821 137,007 -0.03(-0.46%)
Mar 23, 2023 5.920 5.929 5.848 5.848 131,722 -0.06(-1.07%)
Mar 22, 2023 5.938 5.974 5.893 5.911 42,876 -0.03(-0.46%)
Mar 21, 2023 5.866 5.965 5.866 5.938 77,644 +0.10(+1.70%)
Mar 20, 2023 5.848 5.902 5.812 5.839 125,423 -0.01(-0.15%)
Mar 17, 2023 5.911 5.949 5.839 5.848 56,961 -0.10(-1.67%)
Mar 16, 2023 5.929 5.965 5.848 5.947 188,755 +0.03(+0.57%)
Mar 15, 2023 5.994 6.012 5.914 5.914 87,149 -0.14(-2.36%)
Mar 14, 2023 5.976 6.066 5.958 6.057 97,906 +0.13(+2.11%)
Mar 13, 2023 5.967 6.048 5.931 5.931 115,872 -0.12(-1.92%)
Mar 10, 2023 6.146 6.173 6.030 6.048 103,483 -0.08(-1.31%)
Mar 09, 2023 6.209 6.254 6.110 6.128 135,724 -0.06(-1.01%)
Mar 08, 2023 6.254 6.262 6.164 6.191 111,488 -0.04(-0.72%)
Mar 07, 2023 6.334 6.334 6.227 6.236 107,675 -0.10(-1.55%)
Mar 06, 2023 6.289 6.352 6.285 6.334 285,842 +0.07(+1.14%)
Mar 03, 2023 6.236 6.289 6.227 6.262 48,057 +0.03(+0.43%)
Mar 02, 2023 6.254 6.254 6.191 6.236 80,782 -0.03(-0.43%)
Mar 01, 2023 6.280 6.303 6.236 6.262 289,218 -0.01(-0.14%)
Feb 28, 2023 6.262 6.276 6.227 6.271 209,899 +0.03(+0.43%)
Feb 27, 2023 6.227 6.245 6.186 6.245 122,072 +0.06(+1.01%)
Feb 24, 2023 6.137 6.195 6.110 6.182 94,077 +0.04(+0.58%)
Feb 23, 2023 6.128 6.155 6.110 6.146 110,862 +0.03(+0.44%)
Feb 22, 2023 6.146 6.146 6.110 6.119 65,958 +0.02(+0.29%)
Feb 21, 2023 6.218 6.218 6.101 6.101 80,271 -0.13(-2.01%)
Feb 17, 2023 6.209 6.245 6.191 6.227 143,220 +0.03(+0.43%)
Feb 16, 2023 6.236 6.271 6.200 6.200 69,229 -0.08(-1.32%)
Feb 15, 2023 6.283 6.291 6.229 6.283 100,900 -0.00(-0.07%)
Feb 14, 2023 6.300 6.307 6.274 6.287 44,254 -0.01(-0.21%)
Feb 13, 2023 6.291 6.318 6.247 6.300 104,522 +0.02(+0.35%)
Feb 10, 2023 6.283 6.309 6.238 6.278 113,969 -0.01(-0.21%)
Feb 09, 2023 6.336 6.345 6.291 6.291 129,708 -0.04(-0.70%)
Feb 08, 2023 6.309 6.336 6.300 6.336 187,836 +0.03(+0.42%)
Feb 07, 2023 6.238 6.327 6.238 6.309 138,491 +0.05(+0.85%)
Feb 06, 2023 6.300 6.309 6.256 6.256 78,876 -0.04(-0.70%)
Feb 03, 2023 6.327 6.389 6.300 6.300 147,541 -0.05(-0.84%)
Feb 02, 2023 6.362 6.407 6.345 6.354 82,730 +0.04(+0.56%)
Feb 01, 2023 6.291 6.336 6.265 6.318 83,191 +0.05(+0.85%)
Jan 31, 2023 6.212 6.269 6.210 6.265 173,056 +0.07(+1.15%)
Jan 30, 2023 6.185 6.212 6.176 6.194 75,522 +0.01(+0.14%)
Jan 27, 2023 6.158 6.196 6.141 6.185 72,045 +0.03(+0.43%)
Jan 26, 2023 6.194 6.212 6.158 6.158 74,364 +0.00(+0.00%)
Jan 25, 2023 6.167 6.203 6.141 6.158 91,195 -0.02(-0.33%)
Jan 24, 2023 6.167 6.194 6.141 6.179 64,406 +0.03(+0.48%)
Jan 23, 2023 6.158 6.173 6.141 6.149 92,009 -0.01(-0.14%)
Jan 20, 2023 6.141 6.167 6.132 6.158 81,478 +0.04(+0.58%)
Jan 19, 2023 6.132 6.149 6.105 6.123 73,726 -0.03(-0.43%)
Jan 18, 2023 6.167 6.207 6.132 6.149 125,821 +0.04(+0.69%)
Jan 17, 2023 6.116 6.160 6.099 6.107 190,915 +0.00(+0.00%)
Jan 13, 2023 6.090 6.143 6.063 6.107 126,995 -0.01(-0.14%)
Jan 12, 2023 6.046 6.125 6.028 6.116 118,965 +0.07(+1.16%)
Jan 11, 2023 5.984 6.063 5.984 6.046 72,805 +0.07(+1.18%)
Jan 10, 2023 5.940 5.984 5.931 5.975 122,974 +0.04(+0.59%)
Jan 09, 2023 5.958 5.984 5.914 5.940 190,105 +0.03(+0.45%)
Jan 06, 2023 5.843 5.914 5.826 5.914 141,504 +0.11(+1.82%)
Jan 05, 2023 5.817 5.843 5.799 5.808 114,492 -0.03(-0.45%)
Jan 04, 2023 5.817 5.870 5.799 5.835 104,279 +0.03(+0.45%)
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.