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

Pioneer High Income Trust (NY: PHT )

7.272 -0.068 (-0.92%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 25, 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, 2023 6.535 6.582 6.507 6.535 201,756 +0.03(+0.43%)
Aug 30, 2023 6.507 6.526 6.450 6.507 207,224 +0.02(+0.29%)
Aug 29, 2023 6.441 6.488 6.380 6.488 226,054 +0.08(+1.32%)
Aug 28, 2023 6.347 6.403 6.300 6.403 404,868 +0.13(+2.10%)
Aug 25, 2023 6.328 6.356 6.244 6.272 353,874 -0.01(-0.15%)
Aug 24, 2023 6.328 6.337 6.281 6.281 149,636 -0.02(-0.30%)
Aug 23, 2023 6.291 6.300 6.280 6.300 48,906 +0.05(+0.75%)
Aug 22, 2023 6.291 6.291 6.244 6.253 79,016 +0.00(+0.00%)
Aug 21, 2023 6.281 6.281 6.215 6.253 155,589 +0.00(+0.00%)
Aug 18, 2023 6.244 6.295 6.244 6.253 85,637 +0.00(+0.00%)
Aug 17, 2023 6.347 6.347 6.244 6.253 176,373 -0.06(-0.97%)
Aug 16, 2023 6.398 6.398 6.314 6.314 92,238 -0.07(-1.02%)
Aug 15, 2023 6.407 6.417 6.379 6.379 28,558 -0.03(-0.44%)
Aug 14, 2023 6.407 6.407 6.370 6.407 46,188 +0.02(+0.29%)
Aug 11, 2023 6.370 6.398 6.370 6.389 41,507 +0.02(+0.29%)
Aug 10, 2023 6.379 6.407 6.342 6.370 104,267 +0.03(+0.44%)
Aug 09, 2023 6.370 6.379 6.342 6.342 53,529 -0.02(-0.29%)
Aug 08, 2023 6.361 6.361 6.342 6.361 32,892 -0.01(-0.15%)
Aug 07, 2023 6.323 6.407 6.323 6.370 122,287 +0.07(+1.19%)
Aug 04, 2023 6.295 6.342 6.295 6.295 85,865 +0.02(+0.30%)
Aug 03, 2023 6.323 6.323 6.263 6.277 113,831 -0.05(-0.74%)
Aug 02, 2023 6.314 6.342 6.295 6.323 188,764 +0.02(+0.30%)
Aug 01, 2023 6.333 6.379 6.295 6.305 106,720 -0.07(-1.02%)
Jul 31, 2023 6.342 6.379 6.333 6.370 181,588 +0.05(+0.74%)
Jul 28, 2023 6.314 6.342 6.295 6.323 77,400 +0.04(+0.59%)
Jul 27, 2023 6.314 6.342 6.272 6.286 165,448 -0.01(-0.15%)
Jul 26, 2023 6.267 6.314 6.267 6.295 112,859 +0.00(+0.00%)
Jul 25, 2023 6.295 6.328 6.295 6.295 82,173 -0.02(-0.30%)
Jul 24, 2023 6.314 6.333 6.305 6.314 142,146 +0.01(+0.15%)
Jul 21, 2023 6.314 6.323 6.295 6.305 75,145 +0.00(+0.00%)
Jul 20, 2023 6.277 6.330 6.277 6.305 70,274 -0.03(-0.52%)
Jul 19, 2023 6.356 6.365 6.319 6.337 97,144 +0.00(+0.00%)
Jul 18, 2023 6.328 6.347 6.310 6.337 140,465 +0.03(+0.44%)
Jul 17, 2023 6.291 6.319 6.291 6.310 67,129 +0.03(+0.44%)
Jul 14, 2023 6.319 6.328 6.282 6.282 84,773 -0.06(-0.88%)
Jul 13, 2023 6.337 6.360 6.310 6.337 77,953 +0.02(+0.29%)
Jul 12, 2023 6.291 6.328 6.281 6.319 53,953 +0.06(+1.04%)
Jul 11, 2023 6.245 6.263 6.236 6.254 54,518 +0.02(+0.30%)
Jul 10, 2023 6.226 6.249 6.226 6.236 50,585 +0.01(+0.15%)
Jul 07, 2023 6.208 6.263 6.199 6.226 72,959 +0.02(+0.30%)
Jul 06, 2023 6.236 6.236 6.171 6.208 119,276 -0.05(-0.74%)
Jul 05, 2023 6.273 6.282 6.245 6.254 167,378 -0.02(-0.30%)
Jul 03, 2023 6.236 6.282 6.226 6.273 84,336 +0.06(+0.89%)
Jun 30, 2023 6.263 6.263 6.217 6.217 124,426 +0.00(+0.00%)
Jun 29, 2023 6.226 6.245 6.199 6.217 99,760 -0.03(-0.44%)
Jun 28, 2023 6.226 6.245 6.199 6.245 64,285 +0.04(+0.60%)
Jun 27, 2023 6.199 6.217 6.189 6.208 85,502 +0.02(+0.30%)
Jun 26, 2023 6.180 6.217 6.162 6.189 115,522 +0.03(+0.45%)
Jun 23, 2023 6.189 6.196 6.152 6.162 262,110 -0.04(-0.60%)
Jun 22, 2023 6.226 6.226 6.189 6.199 86,795 -0.03(-0.45%)
Jun 21, 2023 6.217 6.254 6.217 6.226 55,042 -0.02(-0.30%)
Jun 20, 2023 6.245 6.248 6.226 6.245 42,937 +0.00(+0.00%)
Jun 16, 2023 6.300 6.309 6.245 6.245 68,355 -0.03(-0.44%)
Jun 15, 2023 6.254 6.300 6.254 6.273 67,778 -0.00(-0.07%)
Jun 14, 2023 6.204 6.305 6.204 6.277 64,211 +0.05(+0.74%)
Jun 13, 2023 6.277 6.277 6.204 6.231 67,680 +0.00(+0.00%)
Jun 12, 2023 6.176 6.240 6.167 6.231 69,663 +0.06(+1.04%)
Jun 09, 2023 6.204 6.213 6.149 6.167 67,940 -0.03(-0.44%)
Jun 08, 2023 6.185 6.213 6.167 6.195 44,468 +0.03(+0.45%)
Jun 07, 2023 6.167 6.204 6.167 6.167 146,298 -0.01(-0.15%)
Jun 06, 2023 6.149 6.195 6.130 6.176 49,323 +0.06(+1.05%)
Jun 05, 2023 6.130 6.149 6.094 6.112 84,999 -0.04(-0.60%)
Jun 02, 2023 6.176 6.195 6.103 6.149 128,450 +0.01(+0.15%)
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.