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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 6.099 6.102 5.978 5.978 181,737 -0.10(-1.72%)
May 27, 2022 5.962 6.099 5.934 6.083 271,598 +0.19(+3.27%)
May 26, 2022 5.794 5.898 5.774 5.890 173,560 +0.12(+2.09%)
May 25, 2022 5.697 5.782 5.697 5.770 224,003 +0.06(+0.98%)
May 24, 2022 5.722 5.722 5.681 5.714 137,940 +0.01(+0.14%)
May 23, 2022 5.706 5.722 5.681 5.706 84,477 +0.02(+0.42%)
May 20, 2022 5.681 5.730 5.657 5.681 101,523 +0.00(+0.00%)
May 19, 2022 5.673 5.722 5.661 5.681 44,676 +0.01(+0.14%)
May 18, 2022 5.657 5.686 5.649 5.673 84,988 -0.03(-0.56%)
May 17, 2022 5.697 5.722 5.672 5.706 130,908 +0.02(+0.32%)
May 16, 2022 5.687 5.719 5.671 5.687 111,309 -0.02(-0.28%)
May 13, 2022 5.735 5.759 5.687 5.703 165,242 +0.02(+0.28%)
May 12, 2022 5.751 5.759 5.663 5.687 165,270 -0.07(-1.24%)
May 11, 2022 5.775 5.862 5.759 5.759 118,756 -0.06(-0.96%)
May 10, 2022 5.846 5.886 5.759 5.814 183,510 -0.01(-0.14%)
May 09, 2022 5.886 5.934 5.806 5.822 90,550 -0.12(-2.01%)
May 06, 2022 5.965 6.013 5.926 5.942 140,535 -0.02(-0.40%)
May 05, 2022 6.061 6.074 5.965 5.965 99,499 -0.15(-2.47%)
May 04, 2022 5.973 6.117 5.966 6.117 170,588 +0.09(+1.45%)
May 03, 2022 6.005 6.069 6.001 6.029 73,890 -0.01(-0.13%)
May 02, 2022 6.077 6.101 6.021 6.037 135,691 -0.05(-0.76%)
Apr 29, 2022 6.148 6.148 6.069 6.083 101,307 -0.07(-1.19%)
Apr 28, 2022 6.148 6.172 6.109 6.156 93,775 +0.03(+0.52%)
Apr 27, 2022 6.180 6.228 6.117 6.125 91,329 -0.03(-0.52%)
Apr 26, 2022 6.180 6.220 6.148 6.156 54,462 -0.06(-0.90%)
Apr 25, 2022 6.156 6.220 6.145 6.212 58,154 +0.02(+0.39%)
Apr 22, 2022 6.212 6.260 6.172 6.188 128,051 -0.07(-1.14%)
Apr 21, 2022 6.276 6.298 6.223 6.260 56,056 +0.00(+0.00%)
Apr 20, 2022 6.220 6.276 6.212 6.260 104,250 +0.04(+0.64%)
Apr 19, 2022 6.172 6.236 6.148 6.220 83,685 +0.05(+0.77%)
Apr 18, 2022 6.220 6.228 6.140 6.172 80,709 -0.01(-0.22%)
Apr 14, 2022 6.280 6.304 6.154 6.186 91,636 -0.09(-1.38%)
Apr 13, 2022 6.241 6.296 6.241 6.273 62,939 +0.03(+0.51%)
Apr 12, 2022 6.233 6.312 6.233 6.241 77,355 +0.02(+0.25%)
Apr 11, 2022 6.249 6.296 6.186 6.225 163,979 -0.02(-0.25%)
Apr 08, 2022 6.280 6.328 6.241 6.241 96,831 -0.08(-1.25%)
Apr 07, 2022 6.328 6.359 6.296 6.320 70,694 -0.02(-0.37%)
Apr 06, 2022 6.399 6.486 6.328 6.344 64,887 -0.09(-1.47%)
Apr 05, 2022 6.517 6.533 6.415 6.438 72,504 -0.09(-1.33%)
Apr 04, 2022 6.486 6.525 6.478 6.525 90,286 +0.06(+0.85%)
Apr 01, 2022 6.407 6.486 6.407 6.470 156,952 +0.06(+0.99%)
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%)
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.