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

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 6.959 6.988 6.911 6.940 139,482 -0.02(-0.28%)
Dec 28, 2023 6.940 6.988 6.911 6.959 112,557 -0.01(-0.14%)
Dec 27, 2023 6.969 7.017 6.901 6.969 166,341 +0.01(+0.14%)
Dec 26, 2023 7.037 7.056 6.920 6.959 299,871 -0.11(-1.51%)
Dec 22, 2023 7.173 7.182 7.032 7.066 181,446 -0.06(-0.82%)
Dec 21, 2023 7.134 7.173 7.047 7.124 222,849 +0.02(+0.27%)
Dec 20, 2023 7.192 7.212 7.105 7.105 122,416 -0.13(-1.74%)
Dec 19, 2023 7.270 7.347 7.192 7.231 209,349 +0.00(+0.00%)
Dec 18, 2023 7.221 7.250 7.205 7.231 82,089 -0.01(-0.13%)
Dec 15, 2023 7.260 7.266 7.221 7.241 56,077 +0.01(+0.13%)
Dec 14, 2023 7.279 7.309 7.231 7.231 118,771 -0.01(-0.13%)
Dec 13, 2023 7.056 7.279 7.027 7.241 113,743 +0.18(+2.61%)
Dec 12, 2023 7.008 7.056 6.988 7.056 78,057 +0.07(+0.97%)
Dec 11, 2023 6.920 7.017 6.901 6.988 96,199 +0.04(+0.63%)
Dec 08, 2023 6.974 7.041 6.906 6.945 118,786 -0.07(-0.96%)
Dec 07, 2023 6.954 7.041 6.925 7.012 149,951 +0.04(+0.55%)
Dec 06, 2023 6.993 7.022 6.954 6.974 78,973 +0.01(+0.14%)
Dec 05, 2023 6.983 6.999 6.945 6.964 84,045 -0.02(-0.28%)
Dec 04, 2023 6.916 6.993 6.916 6.983 56,934 +0.03(+0.42%)
Dec 01, 2023 6.800 6.983 6.800 6.954 129,915 +0.15(+2.27%)
Nov 30, 2023 6.819 6.839 6.791 6.800 92,078 +0.00(+0.00%)
Nov 29, 2023 6.810 6.810 6.762 6.800 68,509 +0.02(+0.28%)
Nov 28, 2023 6.819 6.839 6.742 6.781 133,088 +0.00(+0.00%)
Nov 27, 2023 6.829 6.829 6.781 6.781 57,131 -0.03(-0.42%)
Nov 24, 2023 6.800 6.829 6.800 6.810 52,325 +0.05(+0.71%)
Nov 22, 2023 6.781 6.810 6.752 6.762 73,873 -0.01(-0.14%)
Nov 21, 2023 6.781 6.819 6.762 6.771 60,500 -0.02(-0.28%)
Nov 20, 2023 6.810 6.829 6.781 6.791 90,165 -0.02(-0.28%)
Nov 17, 2023 6.800 6.858 6.742 6.810 124,116 +0.03(+0.43%)
Nov 16, 2023 6.704 6.791 6.704 6.781 85,408 +0.07(+1.00%)
Nov 15, 2023 6.723 6.762 6.694 6.713 82,043 +0.00(+0.07%)
Nov 14, 2023 6.594 6.747 6.594 6.709 126,797 +0.18(+2.78%)
Nov 13, 2023 6.508 6.575 6.508 6.527 55,228 +0.00(+0.00%)
Nov 10, 2023 6.584 6.604 6.518 6.527 89,487 -0.01(-0.15%)
Nov 09, 2023 6.613 6.640 6.537 6.537 50,486 -0.07(-1.01%)
Nov 08, 2023 6.623 6.651 6.594 6.604 75,030 +0.01(+0.14%)
Nov 07, 2023 6.604 6.608 6.560 6.594 84,133 +0.01(+0.15%)
Nov 06, 2023 6.651 6.661 6.532 6.584 87,494 -0.07(-1.01%)
Nov 03, 2023 6.575 6.752 6.575 6.651 169,214 +0.13(+2.05%)
Nov 02, 2023 6.403 6.527 6.403 6.518 141,345 +0.13(+2.10%)
Nov 01, 2023 6.269 6.384 6.269 6.384 143,920 +0.14(+2.30%)
Oct 31, 2023 6.259 6.279 6.231 6.240 87,486 +0.00(+0.00%)
Oct 30, 2023 6.212 6.240 6.202 6.240 70,841 +0.09(+1.40%)
Oct 27, 2023 6.126 6.259 6.126 6.154 104,206 -0.04(-0.62%)
Oct 26, 2023 6.202 6.231 6.173 6.193 91,496 -0.01(-0.15%)
Oct 25, 2023 6.269 6.298 6.202 6.202 70,302 -0.09(-1.37%)
Oct 24, 2023 6.288 6.345 6.269 6.288 92,698 +0.02(+0.30%)
Oct 23, 2023 6.259 6.336 6.240 6.269 56,046 +0.01(+0.15%)
Oct 20, 2023 6.279 6.298 6.250 6.259 93,449 +0.00(+0.00%)
Oct 19, 2023 6.307 6.326 6.259 6.259 80,996 -0.05(-0.76%)
Oct 18, 2023 6.288 6.345 6.288 6.307 66,303 +0.00(+0.00%)
Oct 17, 2023 6.298 6.336 6.279 6.307 116,884 -0.00(-0.08%)
Oct 16, 2023 6.407 6.416 6.303 6.312 83,969 -0.05(-0.75%)
Oct 13, 2023 6.359 6.378 6.355 6.359 26,232 +0.00(+0.00%)
Oct 12, 2023 6.388 6.397 6.340 6.359 47,610 -0.03(-0.45%)
Oct 11, 2023 6.416 6.426 6.364 6.388 55,596 +0.00(+0.00%)
Oct 10, 2023 6.388 6.397 6.336 6.388 79,375 +0.03(+0.45%)
Oct 09, 2023 6.340 6.359 6.322 6.359 38,393 +0.04(+0.60%)
Oct 06, 2023 6.312 6.369 6.298 6.322 95,706 +0.01(+0.15%)
Oct 05, 2023 6.350 6.350 6.284 6.312 83,141 -0.02(-0.30%)
Oct 04, 2023 6.265 6.359 6.255 6.331 129,375 +0.07(+1.06%)
Oct 03, 2023 6.274 6.312 6.246 6.265 144,609 -0.02(-0.30%)
Oct 02, 2023 6.350 6.369 6.274 6.284 160,488 -0.08(-1.19%)
Sep 29, 2023 6.435 6.483 6.359 6.359 350,674 -0.06(-0.89%)
Sep 28, 2023 6.416 6.473 6.416 6.416 107,662 +0.00(+0.00%)
Sep 27, 2023 6.454 6.511 6.388 6.416 85,162 +0.00(+0.00%)
Sep 26, 2023 6.483 6.492 6.416 6.416 72,880 -0.07(-1.02%)
Sep 25, 2023 6.483 6.540 6.483 6.483 85,771 +0.01(+0.15%)
Sep 22, 2023 6.492 6.511 6.473 6.473 56,988 +0.00(+0.00%)
Sep 21, 2023 6.492 6.502 6.473 6.473 42,578 -0.04(-0.58%)
Sep 20, 2023 6.521 6.587 6.497 6.511 77,234 +0.00(+0.00%)
Sep 19, 2023 6.549 6.577 6.502 6.511 73,221 -0.05(-0.79%)
Sep 18, 2023 6.563 6.601 6.544 6.563 228,365 +0.01(+0.14%)
Sep 15, 2023 6.554 6.582 6.528 6.554 97,556 -0.01(-0.14%)
Sep 14, 2023 6.582 6.615 6.530 6.563 99,091 +0.01(+0.14%)
Sep 13, 2023 6.544 6.582 6.535 6.554 111,849 +0.01(+0.14%)
Sep 12, 2023 6.535 6.601 6.488 6.544 160,050 +0.01(+0.14%)
Sep 11, 2023 6.516 6.535 6.497 6.535 71,787 +0.06(+0.87%)
Sep 08, 2023 6.497 6.516 6.460 6.479 90,772 -0.01(-0.15%)
Sep 07, 2023 6.497 6.507 6.432 6.488 87,698 -0.01(-0.14%)
Sep 06, 2023 6.488 6.525 6.483 6.497 52,196 +0.02(+0.29%)
Sep 05, 2023 6.535 6.544 6.479 6.479 108,831 -0.07(-1.01%)
Sep 01, 2023 6.563 6.563 6.516 6.544 183,102 +0.01(+0.14%)
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 +0.22(+3.58%)
May 08, 2023 6.060 6.069 6.033 6.056 86,873 -0.00(-0.08%)
May 05, 2023 6.042 6.066 6.023 6.060 94,322 +0.05(+0.91%)
May 04, 2023 6.006 6.033 5.988 6.006 86,347 -0.03(-0.45%)
May 03, 2023 6.015 6.060 6.015 6.033 126,727 +0.01(+0.15%)
May 02, 2023 6.115 6.115 6.015 6.024 121,506 -0.07(-1.19%)
May 01, 2023 6.124 6.151 6.087 6.097 156,938 -0.03(-0.45%)
Apr 28, 2023 6.142 6.197 6.097 6.124 306,052 +0.00(+0.00%)
Apr 27, 2023 6.051 6.133 6.021 6.124 130,935 +0.06(+1.05%)
Apr 26, 2023 6.124 6.125 6.051 6.060 95,756 -0.05(-0.75%)
Apr 25, 2023 6.133 6.178 6.097 6.106 88,629 -0.05(-0.89%)
Apr 24, 2023 6.160 6.188 6.142 6.160 74,870 +0.02(+0.30%)
Apr 21, 2023 6.206 6.206 6.142 6.142 111,230 -0.04(-0.59%)
Apr 20, 2023 6.188 6.188 6.152 6.178 66,616 -0.01(-0.15%)
Apr 19, 2023 6.142 6.215 6.133 6.188 79,988 -0.01(-0.15%)
Apr 18, 2023 6.233 6.233 6.169 6.197 163,827 -0.00(-0.04%)
Apr 17, 2023 6.262 6.271 6.190 6.199 120,745 -0.06(-1.01%)
Apr 14, 2023 6.244 6.303 6.145 6.262 261,009 +0.02(+0.29%)
Apr 13, 2023 6.172 6.271 6.172 6.244 123,125 +0.07(+1.17%)
Apr 12, 2023 6.199 6.202 6.163 6.172 110,810 +0.01(+0.15%)
Apr 11, 2023 6.009 6.181 6.009 6.163 318,813 +0.14(+2.40%)
Apr 10, 2023 5.955 6.018 5.946 6.018 158,387 +0.07(+1.21%)
Apr 06, 2023 5.964 6.000 5.946 5.946 153,106 -0.02(-0.30%)
Apr 05, 2023 5.964 6.009 5.919 5.964 191,217 +0.02(+0.30%)
Apr 04, 2023 6.018 6.027 5.946 5.946 180,407 -0.04(-0.60%)
Apr 03, 2023 6.055 6.064 5.964 5.982 146,616 +0.00(+0.00%)
Mar 31, 2023 5.937 6.036 5.937 5.982 334,169 +0.05(+0.76%)
Mar 30, 2023 5.955 5.982 5.892 5.937 127,528 +0.05(+0.77%)
Mar 29, 2023 5.838 5.910 5.829 5.892 147,832 +0.07(+1.24%)
Mar 28, 2023 5.820 5.833 5.784 5.820 140,508 +0.00(+0.00%)
Mar 27, 2023 5.829 5.891 5.811 5.820 95,867 +0.00(+0.00%)
Mar 24, 2023 5.865 5.883 5.811 5.820 137,034 -0.03(-0.46%)
Mar 23, 2023 5.919 5.927 5.847 5.847 131,747 -0.06(-1.07%)
Mar 22, 2023 5.937 5.973 5.892 5.910 42,885 -0.03(-0.46%)
Mar 21, 2023 5.865 5.964 5.865 5.937 77,659 +0.10(+1.70%)
Mar 20, 2023 5.847 5.901 5.811 5.838 125,447 -0.01(-0.15%)
Mar 17, 2023 5.910 5.948 5.838 5.847 56,972 -0.10(-1.67%)
Mar 16, 2023 5.928 5.964 5.847 5.946 188,792 +0.03(+0.57%)
Mar 15, 2023 5.993 6.011 5.912 5.912 87,166 -0.14(-2.36%)
Mar 14, 2023 5.975 6.064 5.957 6.056 97,925 +0.13(+2.11%)
Mar 13, 2023 5.966 6.047 5.930 5.930 115,894 -0.12(-1.92%)
Mar 10, 2023 6.145 6.172 6.029 6.047 103,503 -0.08(-1.31%)
Mar 09, 2023 6.208 6.252 6.109 6.127 135,750 -0.06(-1.01%)
Mar 08, 2023 6.252 6.261 6.163 6.190 111,510 -0.04(-0.72%)
Mar 07, 2023 6.333 6.333 6.225 6.234 107,696 -0.10(-1.55%)
Mar 06, 2023 6.288 6.351 6.284 6.333 285,898 +0.07(+1.14%)
Mar 03, 2023 6.234 6.288 6.225 6.261 48,066 +0.03(+0.43%)
Mar 02, 2023 6.252 6.252 6.190 6.234 80,798 -0.03(-0.43%)
Mar 01, 2023 6.279 6.302 6.234 6.261 289,274 -0.01(-0.14%)
Feb 28, 2023 6.261 6.275 6.225 6.270 209,939 +0.03(+0.43%)
Feb 27, 2023 6.225 6.243 6.185 6.243 122,096 +0.06(+1.01%)
Feb 24, 2023 6.136 6.194 6.109 6.181 94,095 +0.04(+0.58%)
Feb 23, 2023 6.127 6.154 6.109 6.145 110,884 +0.03(+0.44%)
Feb 22, 2023 6.145 6.145 6.109 6.118 65,971 +0.02(+0.29%)
Feb 21, 2023 6.217 6.217 6.100 6.100 80,287 -0.13(-2.01%)
Feb 17, 2023 6.208 6.243 6.190 6.225 143,248 +0.03(+0.43%)
Feb 16, 2023 6.234 6.270 6.199 6.199 69,242 -0.08(-1.32%)
Feb 15, 2023 6.281 6.290 6.228 6.281 100,919 -0.00(-0.07%)
Feb 14, 2023 6.299 6.306 6.273 6.286 44,262 -0.01(-0.21%)
Feb 13, 2023 6.290 6.317 6.246 6.299 104,542 +0.02(+0.35%)
Feb 10, 2023 6.281 6.307 6.237 6.277 113,991 -0.01(-0.21%)
Feb 09, 2023 6.335 6.343 6.290 6.290 129,733 -0.04(-0.70%)
Feb 08, 2023 6.308 6.335 6.299 6.335 187,872 +0.03(+0.42%)
Feb 07, 2023 6.237 6.326 6.237 6.308 138,518 +0.05(+0.85%)
Feb 06, 2023 6.299 6.308 6.255 6.255 78,891 -0.04(-0.70%)
Feb 03, 2023 6.326 6.388 6.299 6.299 147,569 -0.05(-0.84%)
Feb 02, 2023 6.361 6.406 6.343 6.352 82,746 +0.04(+0.56%)
Feb 01, 2023 6.290 6.335 6.264 6.317 83,207 +0.05(+0.85%)
Jan 31, 2023 6.210 6.268 6.209 6.264 173,090 +0.07(+1.15%)
Jan 30, 2023 6.184 6.210 6.175 6.193 75,537 +0.01(+0.14%)
Jan 27, 2023 6.157 6.195 6.139 6.184 72,059 +0.03(+0.43%)
Jan 26, 2023 6.193 6.210 6.157 6.157 74,378 +0.00(+0.00%)
Jan 25, 2023 6.166 6.202 6.139 6.157 91,212 -0.02(-0.33%)
Jan 24, 2023 6.166 6.193 6.139 6.178 64,419 +0.03(+0.48%)
Jan 23, 2023 6.157 6.171 6.139 6.148 92,027 -0.01(-0.14%)
Jan 20, 2023 6.139 6.166 6.131 6.157 81,494 +0.04(+0.58%)
Jan 19, 2023 6.131 6.148 6.104 6.122 73,740 -0.03(-0.43%)
Jan 18, 2023 6.166 6.206 6.131 6.148 125,846 +0.04(+0.69%)
Jan 17, 2023 6.115 6.159 6.097 6.106 190,953 +0.00(+0.00%)
Jan 13, 2023 6.089 6.141 6.062 6.106 127,020 -0.01(-0.14%)
Jan 12, 2023 6.045 6.124 6.027 6.115 118,988 +0.07(+1.16%)
Jan 11, 2023 5.983 6.062 5.983 6.045 72,819 +0.07(+1.18%)
Jan 10, 2023 5.939 5.983 5.930 5.974 122,998 +0.04(+0.59%)
Jan 09, 2023 5.957 5.983 5.913 5.939 190,142 +0.03(+0.45%)
Jan 06, 2023 5.842 5.913 5.825 5.913 141,532 +0.11(+1.82%)
Jan 05, 2023 5.816 5.842 5.798 5.807 114,514 -0.03(-0.45%)
Jan 04, 2023 5.816 5.869 5.798 5.833 104,299 +0.03(+0.45%)
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.