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

Pioneer High Income Trust (NY: PHT )

7.365 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2021 8.412 8.428 8.327 8.358 198,371 -0.02(-0.18%)
Aug 30, 2021 8.358 8.373 8.327 8.373 100,468 +0.06(+0.74%)
Aug 27, 2021 8.273 8.381 8.250 8.311 101,495 +0.09(+1.13%)
Aug 26, 2021 8.358 8.358 8.219 8.219 152,353 -0.14(-1.67%)
Aug 25, 2021 8.280 8.411 8.265 8.358 79,729 +0.11(+1.31%)
Aug 24, 2021 8.219 8.296 8.203 8.250 243,897 +0.03(+0.41%)
Aug 23, 2021 8.118 8.219 8.118 8.216 91,290 +0.11(+1.40%)
Aug 20, 2021 8.133 8.195 8.095 8.102 72,979 +0.01(+0.10%)
Aug 19, 2021 8.072 8.195 8.041 8.095 183,967 +0.00(+0.00%)
Aug 18, 2021 8.079 8.110 8.017 8.095 146,476 -0.04(-0.55%)
Aug 17, 2021 8.132 8.200 8.093 8.139 175,893 -0.01(-0.09%)
Aug 16, 2021 8.147 8.203 8.093 8.147 180,901 +0.00(+0.00%)
Aug 13, 2021 8.132 8.162 8.108 8.147 149,769 +0.05(+0.57%)
Aug 12, 2021 8.047 8.178 8.001 8.101 221,621 +0.07(+0.86%)
Aug 11, 2021 7.924 8.039 7.913 8.032 187,516 +0.14(+1.75%)
Aug 10, 2021 7.893 7.947 7.878 7.893 157,946 +0.02(+0.20%)
Aug 09, 2021 7.932 7.939 7.847 7.878 163,802 -0.02(-0.19%)
Aug 06, 2021 7.947 7.978 7.878 7.893 245,940 -0.03(-0.39%)
Aug 05, 2021 7.832 7.924 7.778 7.924 303,780 +0.13(+1.68%)
Aug 04, 2021 7.747 7.793 7.724 7.793 371,866 +0.08(+1.10%)
Aug 03, 2021 7.670 7.709 7.632 7.709 276,361 +0.09(+1.21%)
Aug 02, 2021 7.509 7.647 7.494 7.617 280,332 +0.12(+1.54%)
Jul 30, 2021 7.532 7.540 7.471 7.501 111,892 -0.01(-0.10%)
Jul 29, 2021 7.494 7.532 7.478 7.509 60,969 +0.04(+0.51%)
Jul 28, 2021 7.501 7.532 7.463 7.471 96,230 -0.01(-0.10%)
Jul 27, 2021 7.571 7.594 7.448 7.478 86,643 -0.09(-1.22%)
Jul 26, 2021 7.601 7.609 7.551 7.571 77,250 -0.03(-0.40%)
Jul 23, 2021 7.578 7.601 7.524 7.601 71,630 +0.05(+0.61%)
Jul 22, 2021 7.586 7.590 7.547 7.555 154,040 +0.01(+0.10%)
Jul 21, 2021 7.486 7.547 7.471 7.547 119,011 +0.07(+0.93%)
Jul 20, 2021 7.424 7.501 7.405 7.478 96,569 +0.12(+1.59%)
Jul 19, 2021 7.483 7.521 7.353 7.361 234,041 -0.18(-2.33%)
Jul 16, 2021 7.537 7.552 7.515 7.537 100,868 +0.01(+0.10%)
Jul 15, 2021 7.575 7.609 7.506 7.529 144,364 -0.04(-0.50%)
Jul 14, 2021 7.613 7.613 7.552 7.567 96,652 -0.03(-0.40%)
Jul 13, 2021 7.605 7.613 7.590 7.598 118,216 +0.01(+0.10%)
Jul 12, 2021 7.575 7.605 7.575 7.590 81,315 +0.02(+0.30%)
Jul 09, 2021 7.544 7.612 7.521 7.567 109,506 +0.07(+0.92%)
Jul 08, 2021 7.520 7.552 7.460 7.498 124,814 -0.01(-0.10%)
Jul 07, 2021 7.567 7.582 7.506 7.506 114,022 -0.06(-0.81%)
Jul 06, 2021 7.559 7.582 7.491 7.567 91,218 +0.04(+0.51%)
Jul 02, 2021 7.544 7.544 7.498 7.529 84,140 +0.02(+0.30%)
Jul 01, 2021 7.460 7.506 7.437 7.506 84,207 +0.10(+1.34%)
Jun 30, 2021 7.491 7.508 7.407 7.407 158,343 -0.08(-1.02%)
Jun 29, 2021 7.430 7.483 7.429 7.483 86,868 +0.08(+1.03%)
Jun 28, 2021 7.369 7.445 7.369 7.407 53,482 +0.03(+0.41%)
Jun 25, 2021 7.430 7.445 7.376 7.376 95,620 -0.05(-0.72%)
Jun 24, 2021 7.445 7.445 7.402 7.430 114,005 +0.04(+0.52%)
Jun 23, 2021 7.376 7.414 7.376 7.392 84,448 +0.00(+0.00%)
Jun 22, 2021 7.369 7.399 7.346 7.392 84,915 +0.02(+0.31%)
Jun 21, 2021 7.262 7.383 7.262 7.369 164,368 +0.12(+1.68%)
Jun 18, 2021 7.392 7.414 7.239 7.247 345,284 -0.14(-1.96%)
Jun 17, 2021 7.544 7.544 7.384 7.392 231,607 -0.16(-2.12%)
Jun 16, 2021 7.605 7.605 7.552 7.552 126,551 -0.06(-0.78%)
Jun 15, 2021 7.535 7.618 7.512 7.611 175,260 +0.05(+0.70%)
Jun 14, 2021 7.550 7.558 7.497 7.558 120,597 +0.05(+0.60%)
Jun 11, 2021 7.565 7.565 7.490 7.512 81,683 -0.02(-0.20%)
Jun 10, 2021 7.543 7.588 7.482 7.528 158,356 -0.01(-0.10%)
Jun 09, 2021 7.543 7.543 7.505 7.535 83,463 +0.02(+0.30%)
Jun 08, 2021 7.528 7.541 7.497 7.512 105,507 +0.00(+0.00%)
Jun 07, 2021 7.618 7.618 7.512 7.512 120,655 -0.11(-1.39%)
Jun 04, 2021 7.634 7.634 7.588 7.618 85,430 +0.03(+0.40%)
Jun 03, 2021 7.497 7.603 7.490 7.588 103,557 +0.04(+0.50%)
Jun 02, 2021 7.626 7.641 7.520 7.550 129,911 -0.08(-0.99%)
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.