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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing 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 (%)
Jun 30, 2022 5.863 5.888 5.813 5.888 132,796 +0.01(+0.14%)
Jun 29, 2022 5.880 5.905 5.855 5.880 42,024 +0.00(+0.00%)
Jun 28, 2022 5.971 5.988 5.871 5.880 118,240 -0.05(-0.84%)
Jun 27, 2022 5.888 5.946 5.854 5.930 282,563 +0.06(+0.99%)
Jun 24, 2022 5.855 5.905 5.830 5.871 130,669 +0.04(+0.72%)
Jun 23, 2022 5.796 5.838 5.757 5.830 93,422 +0.03(+0.43%)
Jun 22, 2022 5.705 5.805 5.705 5.805 94,846 +0.06(+1.02%)
Jun 21, 2022 5.755 5.805 5.730 5.746 148,336 +0.02(+0.29%)
Jun 17, 2022 5.680 5.780 5.680 5.730 70,301 +0.00(+0.00%)
Jun 16, 2022 5.821 5.827 5.705 5.730 151,261 -0.11(-1.86%)
Jun 15, 2022 5.838 5.905 5.838 5.838 88,205 +0.00(+0.04%)
Jun 14, 2022 5.811 5.886 5.803 5.836 93,063 +0.03(+0.57%)
Jun 13, 2022 5.877 5.902 5.786 5.803 164,726 -0.18(-3.04%)
Jun 10, 2022 6.034 6.059 5.985 5.985 194,184 -0.07(-1.23%)
Jun 09, 2022 6.183 6.183 6.051 6.059 130,550 -0.12(-1.87%)
Jun 08, 2022 6.191 6.200 6.150 6.175 93,021 -0.01(-0.13%)
Jun 07, 2022 6.175 6.183 6.142 6.183 108,898 +0.02(+0.27%)
Jun 06, 2022 6.216 6.241 6.158 6.167 62,817 -0.04(-0.67%)
Jun 03, 2022 6.216 6.233 6.192 6.208 58,025 -0.02(-0.40%)
Jun 02, 2022 6.183 6.249 6.183 6.233 62,737 +0.05(+0.80%)
Jun 01, 2022 6.175 6.266 6.175 6.183 77,739 +0.02(+0.40%)
May 31, 2022 6.282 6.286 6.158 6.158 176,428 -0.11(-1.72%)
May 27, 2022 6.142 6.282 6.113 6.266 263,663 +0.20(+3.27%)
May 26, 2022 5.968 6.076 5.948 6.067 168,489 +0.12(+2.09%)
May 25, 2022 5.869 5.956 5.869 5.943 217,459 +0.06(+0.98%)
May 24, 2022 5.894 5.894 5.852 5.886 133,910 +0.01(+0.14%)
May 23, 2022 5.877 5.894 5.852 5.877 82,009 +0.02(+0.42%)
May 20, 2022 5.852 5.902 5.828 5.852 98,557 +0.00(+0.00%)
May 19, 2022 5.844 5.894 5.832 5.852 43,370 +0.01(+0.14%)
May 18, 2022 5.828 5.857 5.819 5.844 82,505 -0.03(-0.56%)
May 17, 2022 5.869 5.894 5.843 5.877 127,083 +0.02(+0.32%)
May 16, 2022 5.859 5.891 5.842 5.859 108,050 -0.02(-0.28%)
May 13, 2022 5.908 5.932 5.859 5.875 160,403 +0.02(+0.28%)
May 12, 2022 5.924 5.932 5.834 5.859 160,430 -0.07(-1.24%)
May 11, 2022 5.949 6.039 5.932 5.932 115,278 -0.06(-0.96%)
May 10, 2022 6.023 6.063 5.932 5.990 178,136 -0.01(-0.14%)
May 09, 2022 6.063 6.113 5.982 5.998 87,898 -0.12(-2.01%)
May 06, 2022 6.145 6.195 6.104 6.121 136,419 -0.02(-0.40%)
May 05, 2022 6.244 6.258 6.145 6.145 96,585 -0.16(-2.47%)
May 04, 2022 6.154 6.301 6.146 6.301 165,592 +0.09(+1.45%)
May 03, 2022 6.186 6.252 6.182 6.211 71,726 -0.01(-0.13%)
May 02, 2022 6.260 6.285 6.203 6.219 131,717 -0.05(-0.76%)
Apr 29, 2022 6.334 6.334 6.252 6.267 98,340 -0.08(-1.19%)
Apr 28, 2022 6.334 6.358 6.293 6.342 91,028 +0.03(+0.52%)
Apr 27, 2022 6.367 6.416 6.301 6.309 88,655 -0.03(-0.52%)
Apr 26, 2022 6.367 6.408 6.334 6.342 52,867 -0.06(-0.90%)
Apr 25, 2022 6.342 6.408 6.330 6.399 56,451 +0.02(+0.39%)
Apr 22, 2022 6.399 6.449 6.358 6.375 124,301 -0.07(-1.14%)
Apr 21, 2022 6.465 6.488 6.411 6.449 54,414 +0.00(+0.00%)
Apr 20, 2022 6.408 6.465 6.399 6.449 101,197 +0.04(+0.64%)
Apr 19, 2022 6.358 6.424 6.334 6.408 81,234 +0.05(+0.77%)
Apr 18, 2022 6.408 6.416 6.326 6.358 78,346 -0.01(-0.23%)
Apr 14, 2022 6.470 6.495 6.340 6.373 88,946 -0.09(-1.38%)
Apr 13, 2022 6.430 6.487 6.430 6.462 61,091 +0.03(+0.51%)
Apr 12, 2022 6.422 6.503 6.422 6.430 75,085 +0.02(+0.25%)
Apr 11, 2022 6.438 6.487 6.373 6.413 159,167 -0.02(-0.25%)
Apr 08, 2022 6.470 6.519 6.430 6.430 93,989 -0.08(-1.25%)
Apr 07, 2022 6.519 6.552 6.487 6.511 68,619 -0.02(-0.37%)
Apr 06, 2022 6.592 6.682 6.519 6.535 62,982 -0.10(-1.47%)
Apr 05, 2022 6.714 6.730 6.609 6.633 70,376 -0.09(-1.33%)
Apr 04, 2022 6.682 6.722 6.674 6.722 87,636 +0.06(+0.85%)
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.