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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 29, 2022 6.147 6.147 6.068 6.082 101,326 -0.07(-1.19%)
Apr 28, 2022 6.147 6.171 6.108 6.155 93,793 +0.03(+0.52%)
Apr 27, 2022 6.179 6.227 6.115 6.123 91,347 -0.03(-0.52%)
Apr 26, 2022 6.179 6.219 6.147 6.155 54,472 -0.06(-0.90%)
Apr 25, 2022 6.155 6.219 6.143 6.211 58,166 +0.02(+0.39%)
Apr 22, 2022 6.211 6.259 6.171 6.187 128,075 -0.07(-1.14%)
Apr 21, 2022 6.274 6.297 6.222 6.259 56,067 +0.00(+0.00%)
Apr 20, 2022 6.219 6.274 6.211 6.259 104,270 +0.04(+0.64%)
Apr 19, 2022 6.171 6.235 6.147 6.219 83,701 +0.05(+0.77%)
Apr 18, 2022 6.219 6.227 6.139 6.171 80,725 -0.01(-0.22%)
Apr 14, 2022 6.279 6.303 6.153 6.185 91,653 -0.09(-1.38%)
Apr 13, 2022 6.240 6.295 6.240 6.271 62,951 +0.03(+0.51%)
Apr 12, 2022 6.232 6.311 6.232 6.240 77,370 +0.02(+0.25%)
Apr 11, 2022 6.248 6.295 6.185 6.224 164,011 -0.02(-0.25%)
Apr 08, 2022 6.279 6.327 6.240 6.240 96,849 -0.08(-1.25%)
Apr 07, 2022 6.327 6.358 6.295 6.319 70,708 -0.02(-0.37%)
Apr 06, 2022 6.398 6.484 6.327 6.342 64,899 -0.09(-1.47%)
Apr 05, 2022 6.516 6.532 6.413 6.437 72,518 -0.09(-1.33%)
Apr 04, 2022 6.484 6.524 6.476 6.524 90,303 +0.06(+0.85%)
Apr 01, 2022 6.405 6.484 6.405 6.469 156,983 +0.06(+0.99%)
Mar 31, 2022 6.366 6.413 6.350 6.405 315,834 +0.07(+1.12%)
Mar 30, 2022 6.334 6.350 6.311 6.334 80,427 -0.01(-0.12%)
Mar 29, 2022 6.279 6.342 6.232 6.342 120,972 +0.11(+1.77%)
Mar 28, 2022 6.256 6.256 6.193 6.232 115,118 +0.00(+0.00%)
Mar 25, 2022 6.287 6.287 6.216 6.232 173,438 -0.05(-0.75%)
Mar 24, 2022 6.271 6.295 6.256 6.279 110,784 +0.02(+0.38%)
Mar 23, 2022 6.263 6.295 6.248 6.256 110,255 -0.04(-0.63%)
Mar 22, 2022 6.327 6.366 6.279 6.295 122,094 -0.02(-0.25%)
Mar 21, 2022 6.390 6.390 6.295 6.311 94,959 -0.08(-1.23%)
Mar 18, 2022 6.327 6.398 6.327 6.390 103,979 +0.02(+0.25%)
Mar 17, 2022 6.216 6.374 6.216 6.374 65,225 +0.12(+1.89%)
Mar 16, 2022 6.192 6.287 6.192 6.256 155,101 +0.07(+1.19%)
Mar 15, 2022 6.065 6.214 6.034 6.182 131,758 +0.07(+1.15%)
Mar 14, 2022 6.394 6.394 6.104 6.112 165,098 -0.28(-4.41%)
Mar 11, 2022 6.456 6.501 6.378 6.394 79,535 -0.03(-0.43%)
Mar 10, 2022 6.487 6.487 6.417 6.421 55,309 -0.07(-1.14%)
Mar 09, 2022 6.480 6.503 6.472 6.495 45,673 +0.04(+0.61%)
Mar 08, 2022 6.480 6.487 6.425 6.456 132,841 -0.01(-0.12%)
Mar 07, 2022 6.573 6.589 6.448 6.464 70,086 -0.12(-1.84%)
Mar 04, 2022 6.628 6.636 6.573 6.585 62,051 -0.05(-0.77%)
Mar 03, 2022 6.573 6.648 6.573 6.636 191,380 +0.06(+0.95%)
Mar 02, 2022 6.566 6.613 6.550 6.573 74,544 +0.02(+0.36%)
Mar 01, 2022 6.511 6.566 6.511 6.550 83,206 +0.02(+0.36%)
Feb 28, 2022 6.480 6.534 6.464 6.527 130,184 +0.05(+0.72%)
Feb 25, 2022 6.401 6.511 6.453 6.480 121,974 +0.07(+1.10%)
Feb 24, 2022 6.323 6.409 6.268 6.409 251,265 +0.01(+0.11%)
Feb 23, 2022 6.401 6.432 6.379 6.402 178,086 +0.00(+0.01%)
Feb 22, 2022 6.527 6.573 6.378 6.401 260,535 -0.16(-2.50%)
Feb 18, 2022 6.566 0 -0.04(-0.59%)
Feb 17, 2022 6.620 6.644 6.566 6.605 70,405 -0.05(-0.79%)
Feb 16, 2022 6.626 6.673 6.603 6.657 95,063 +0.03(+0.47%)
Feb 15, 2022 6.626 6.649 6.587 6.626 99,590 +0.05(+0.71%)
Feb 14, 2022 6.719 6.743 6.556 6.580 116,201 -0.12(-1.85%)
Feb 11, 2022 6.820 6.836 6.696 6.704 113,914 -0.11(-1.60%)
Feb 10, 2022 6.867 6.879 6.797 6.813 81,649 -0.08(-1.12%)
Feb 09, 2022 6.859 6.914 6.855 6.889 57,433 +0.08(+1.13%)
Feb 08, 2022 6.828 6.851 6.813 6.813 39,383 -0.02(-0.34%)
Feb 07, 2022 6.813 6.875 6.813 6.836 81,026 +0.02(+0.34%)
Feb 04, 2022 6.844 6.882 6.789 6.813 74,498 -0.04(-0.57%)
Feb 03, 2022 6.820 6.851 149,229 -0.10(-1.45%)
Feb 02, 2022 6.952 6.968 6.914 6.952 124,564 +0.02(+0.34%)
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.