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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 5.692 5.716 5.644 5.716 136,783 +0.01(+0.14%)
Jun 29, 2022 5.708 5.733 5.684 5.708 43,285 +0.00(+0.00%)
Jun 28, 2022 5.797 5.814 5.700 5.708 121,789 -0.05(-0.84%)
Jun 27, 2022 5.716 5.773 5.684 5.757 291,046 +0.06(+0.99%)
Jun 24, 2022 5.684 5.733 5.660 5.700 134,592 +0.04(+0.72%)
Jun 23, 2022 5.627 5.668 5.589 5.660 96,227 +0.02(+0.43%)
Jun 22, 2022 5.538 5.635 5.538 5.635 97,694 +0.06(+1.02%)
Jun 21, 2022 5.587 5.635 5.563 5.579 152,789 +0.02(+0.29%)
Jun 17, 2022 5.514 5.611 5.514 5.563 72,411 +0.00(+0.00%)
Jun 16, 2022 5.652 5.657 5.538 5.563 155,803 -0.11(-1.86%)
Jun 15, 2022 5.668 5.733 5.668 5.668 90,853 +0.00(+0.04%)
Jun 14, 2022 5.641 5.714 5.633 5.665 95,864 +0.03(+0.57%)
Jun 13, 2022 5.706 5.730 5.617 5.633 169,683 -0.18(-3.04%)
Jun 10, 2022 5.858 5.882 5.810 5.810 200,028 -0.07(-1.23%)
Jun 09, 2022 6.002 6.002 5.874 5.882 134,479 -0.11(-1.87%)
Jun 08, 2022 6.010 6.018 5.970 5.994 95,821 -0.01(-0.13%)
Jun 07, 2022 5.994 6.002 5.962 6.002 112,175 +0.02(+0.27%)
Jun 06, 2022 6.035 6.059 5.978 5.986 64,708 -0.04(-0.67%)
Jun 03, 2022 6.035 6.051 6.011 6.027 59,772 -0.02(-0.40%)
Jun 02, 2022 6.002 6.067 6.002 6.051 64,625 +0.05(+0.80%)
Jun 01, 2022 5.994 6.083 5.994 6.002 80,079 +0.02(+0.40%)
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%)
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.