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

Pioneer High Income Trust (NY: PHT )

7.950 +0.000 (+0.00%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 20, 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, 2023 6.084 6.084 6.039 6.039 128,092 +0.00(+0.00%)
Jun 29, 2023 6.048 6.066 6.021 6.039 102,699 -0.03(-0.44%)
Jun 28, 2023 6.048 6.066 6.021 6.066 66,179 +0.04(+0.60%)
Jun 27, 2023 6.021 6.039 6.012 6.030 88,021 +0.02(+0.30%)
Jun 26, 2023 6.003 6.039 5.985 6.012 118,926 +0.03(+0.45%)
Jun 23, 2023 6.012 6.018 5.976 5.985 269,833 -0.04(-0.60%)
Jun 22, 2023 6.048 6.048 6.012 6.021 89,353 -0.03(-0.45%)
Jun 21, 2023 6.039 6.075 6.039 6.048 56,664 -0.02(-0.30%)
Jun 20, 2023 6.066 6.069 6.048 6.066 44,202 +0.00(+0.00%)
Jun 16, 2023 6.120 6.129 6.066 6.066 70,369 -0.03(-0.44%)
Jun 15, 2023 6.075 6.120 6.075 6.093 69,775 +0.21(+3.58%)
May 08, 2023 5.887 5.896 5.860 5.882 89,433 -0.00(-0.08%)
May 05, 2023 5.869 5.893 5.850 5.887 97,101 +0.05(+0.91%)
May 04, 2023 5.834 5.860 5.817 5.834 88,891 -0.03(-0.45%)
May 03, 2023 5.843 5.887 5.843 5.860 130,461 +0.01(+0.15%)
May 02, 2023 5.940 5.940 5.843 5.851 125,086 -0.07(-1.19%)
May 01, 2023 5.949 5.975 5.913 5.922 161,562 -0.03(-0.45%)
Apr 28, 2023 5.966 6.019 5.922 5.949 315,069 +0.00(+0.00%)
Apr 27, 2023 5.878 5.957 5.849 5.949 134,793 +0.06(+1.05%)
Apr 26, 2023 5.949 5.950 5.878 5.887 98,578 -0.04(-0.75%)
Apr 25, 2023 5.957 6.002 5.922 5.931 91,241 -0.05(-0.89%)
Apr 24, 2023 5.984 6.010 5.966 5.984 77,076 +0.02(+0.30%)
Apr 21, 2023 6.028 6.028 5.966 5.966 114,507 -0.04(-0.59%)
Apr 20, 2023 6.010 6.010 5.976 6.002 68,578 -0.01(-0.15%)
Apr 19, 2023 5.966 6.037 5.957 6.010 82,345 -0.01(-0.15%)
Apr 18, 2023 6.055 6.055 5.993 6.019 168,654 -0.00(-0.03%)
Apr 17, 2023 6.082 6.091 6.012 6.021 124,311 -0.06(-1.01%)
Apr 14, 2023 6.065 6.122 5.968 6.082 268,720 +0.02(+0.29%)
Apr 13, 2023 5.995 6.091 5.995 6.065 126,762 +0.07(+1.17%)
Apr 12, 2023 6.021 6.024 5.986 5.995 114,083 +0.01(+0.15%)
Apr 11, 2023 5.837 6.004 5.837 5.986 328,231 +0.14(+2.40%)
Apr 10, 2023 5.784 5.846 5.776 5.846 163,065 +0.07(+1.21%)
Apr 06, 2023 5.793 5.828 5.776 5.776 157,629 -0.02(-0.30%)
Apr 05, 2023 5.793 5.837 5.749 5.793 196,865 +0.02(+0.30%)
Apr 04, 2023 5.846 5.855 5.776 5.776 185,736 -0.04(-0.60%)
Apr 03, 2023 5.881 5.890 5.793 5.811 150,947 +0.00(+0.00%)
Mar 31, 2023 5.767 5.863 5.767 5.811 344,040 +0.04(+0.76%)
Mar 30, 2023 5.784 5.811 5.723 5.767 131,295 +0.04(+0.77%)
Mar 29, 2023 5.670 5.741 5.662 5.723 152,199 +0.07(+1.24%)
Mar 28, 2023 5.653 5.666 5.618 5.653 144,659 +0.00(+0.00%)
Mar 27, 2023 5.662 5.722 5.644 5.653 98,699 +0.00(+0.00%)
Mar 24, 2023 5.697 5.714 5.644 5.653 141,082 -0.03(-0.46%)
Mar 23, 2023 5.749 5.757 5.679 5.679 135,639 -0.06(-1.07%)
Mar 22, 2023 5.767 5.802 5.723 5.741 44,152 -0.03(-0.46%)
Mar 21, 2023 5.697 5.793 5.697 5.767 79,953 +0.10(+1.70%)
Mar 20, 2023 5.679 5.732 5.644 5.670 129,153 -0.01(-0.15%)
Mar 17, 2023 5.741 5.777 5.670 5.679 58,655 -0.10(-1.67%)
Mar 16, 2023 5.758 5.793 5.679 5.776 194,369 +0.03(+0.58%)
Mar 15, 2023 5.821 5.838 5.742 5.742 89,747 -0.14(-2.36%)
Mar 14, 2023 5.803 5.890 5.786 5.881 100,825 +0.12(+2.11%)
Mar 13, 2023 5.794 5.873 5.760 5.760 119,327 -0.11(-1.92%)
Mar 10, 2023 5.968 5.994 5.855 5.873 106,568 -0.08(-1.31%)
Mar 09, 2023 6.029 6.072 5.933 5.951 139,771 -0.06(-1.01%)
Mar 08, 2023 6.072 6.081 5.986 6.012 114,812 -0.04(-0.72%)
Mar 07, 2023 6.151 6.151 6.046 6.055 110,886 -0.10(-1.55%)
Mar 06, 2023 6.107 6.168 6.103 6.151 294,366 +0.07(+1.14%)
Mar 03, 2023 6.055 6.107 6.046 6.081 49,490 +0.03(+0.43%)
Mar 02, 2023 6.072 6.072 6.012 6.055 83,191 -0.03(-0.43%)
Mar 01, 2023 6.099 6.120 6.055 6.081 297,842 -0.01(-0.14%)
Feb 28, 2023 6.081 6.094 6.046 6.090 216,158 +0.03(+0.43%)
Feb 27, 2023 6.046 6.064 6.007 6.064 125,712 +0.06(+1.01%)
Feb 24, 2023 5.960 6.016 5.933 6.003 96,882 +0.03(+0.58%)
Feb 23, 2023 5.951 5.977 5.933 5.968 114,168 +0.03(+0.44%)
Feb 22, 2023 5.968 5.968 5.933 5.942 67,925 +0.02(+0.29%)
Feb 21, 2023 6.038 6.038 5.925 5.925 82,665 -0.12(-2.01%)
Feb 17, 2023 6.029 6.064 6.012 6.046 147,491 +0.03(+0.43%)
Feb 16, 2023 6.055 6.090 6.020 6.020 71,293 -0.08(-1.31%)
Feb 15, 2023 6.100 6.109 6.049 6.100 103,916 -0.00(-0.07%)
Feb 14, 2023 6.117 6.124 6.092 6.105 45,577 -0.01(-0.21%)
Feb 13, 2023 6.109 6.135 6.066 6.117 107,646 +0.02(+0.35%)
Feb 10, 2023 6.100 6.125 6.057 6.096 117,375 -0.01(-0.21%)
Feb 09, 2023 6.152 6.161 6.109 6.109 133,585 -0.04(-0.70%)
Feb 08, 2023 6.126 6.152 6.117 6.152 193,451 +0.03(+0.42%)
Feb 07, 2023 6.057 6.143 6.057 6.126 142,631 +0.05(+0.85%)
Feb 06, 2023 6.117 6.126 6.074 6.074 81,234 -0.04(-0.70%)
Feb 03, 2023 6.143 6.204 6.117 6.117 151,951 -0.05(-0.84%)
Feb 02, 2023 6.178 6.221 6.161 6.169 85,203 +0.03(+0.56%)
Feb 01, 2023 6.109 6.152 6.083 6.135 85,678 +0.05(+0.85%)
Jan 31, 2023 6.031 6.087 6.030 6.083 178,229 +0.07(+1.15%)
Jan 30, 2023 6.005 6.031 5.997 6.014 77,780 +0.01(+0.14%)
Jan 27, 2023 5.980 6.017 5.962 6.005 74,198 +0.03(+0.43%)
Jan 26, 2023 6.014 6.031 5.980 5.980 76,587 +0.00(+0.00%)
Jan 25, 2023 5.988 6.023 5.962 5.980 93,920 -0.02(-0.33%)
Jan 24, 2023 5.988 6.014 5.962 5.999 66,332 +0.03(+0.48%)
Jan 23, 2023 5.980 5.993 5.962 5.971 94,760 -0.01(-0.14%)
Jan 20, 2023 5.962 5.988 5.954 5.980 83,914 +0.03(+0.58%)
Jan 19, 2023 5.954 5.971 5.928 5.945 75,930 -0.03(-0.43%)
Jan 18, 2023 5.988 6.027 5.954 5.971 129,582 +0.04(+0.70%)
Jan 17, 2023 5.938 5.981 5.921 5.930 196,637 +0.00(+0.00%)
Jan 13, 2023 5.913 5.964 5.887 5.930 130,801 -0.01(-0.14%)
Jan 12, 2023 5.870 5.947 5.853 5.938 122,530 +0.07(+1.16%)
Jan 11, 2023 5.810 5.887 5.810 5.870 74,986 +0.07(+1.18%)
Jan 10, 2023 5.767 5.810 5.759 5.801 126,659 +0.03(+0.59%)
Jan 09, 2023 5.784 5.810 5.742 5.767 195,802 +0.03(+0.45%)
Jan 06, 2023 5.673 5.742 5.656 5.742 145,744 +0.10(+1.82%)
Jan 05, 2023 5.648 5.673 5.631 5.639 117,923 -0.03(-0.45%)
Jan 04, 2023 5.648 5.699 5.631 5.665 107,404 +0.03(+0.45%)
Jan 03, 2023 5.605 5.639 5.579 5.639 136,835 +0.09(+1.54%)
Dec 30, 2022 5.502 5.554 5.502 5.554 279,285 +0.03(+0.46%)
Dec 29, 2022 5.477 5.562 5.477 5.528 163,397 +0.07(+1.25%)
Dec 28, 2022 5.511 5.571 5.460 5.460 342,960 -0.06(-1.16%)
Dec 27, 2022 5.588 5.588 5.511 5.524 163,207 -0.06(-1.15%)
Dec 23, 2022 5.545 5.622 5.545 5.588 111,171 +0.02(+0.31%)
Dec 22, 2022 5.605 5.605 5.554 5.571 94,498 -0.06(-1.06%)
Dec 21, 2022 5.614 5.656 5.614 5.631 64,969 +0.05(+0.92%)
Dec 20, 2022 5.605 5.609 5.571 5.579 165,650 -0.03(-0.46%)
Dec 19, 2022 5.648 5.656 5.596 5.605 127,900 -0.03(-0.61%)
Dec 16, 2022 5.673 5.673 5.605 5.639 143,877 -0.04(-0.75%)
Dec 15, 2022 5.682 5.690 5.648 5.682 84,882 -0.02(-0.30%)
Dec 14, 2022 5.716 5.728 5.663 5.699 191,053 -0.02(-0.30%)
Dec 13, 2022 5.767 5.793 5.708 5.716 187,791 +0.02(+0.30%)
Dec 12, 2022 5.725 5.767 5.699 5.699 331,456 -0.04(-0.63%)
Dec 09, 2022 5.786 5.786 5.726 5.735 109,590 -0.05(-0.88%)
Dec 08, 2022 5.811 5.828 5.777 5.786 102,746 -0.02(-0.29%)
Dec 07, 2022 5.803 5.845 5.803 5.803 94,963 +0.00(+0.00%)
Dec 06, 2022 5.803 5.837 5.788 5.803 97,016 -0.02(-0.29%)
Dec 05, 2022 5.845 5.853 5.798 5.820 105,813 -0.07(-1.15%)
Dec 02, 2022 5.845 5.887 5.845 5.887 63,266 +0.01(+0.14%)
Dec 01, 2022 5.921 5.930 5.870 5.879 106,550 -0.03(-0.57%)
Nov 30, 2022 5.743 5.913 5.735 5.913 239,031 +0.18(+3.10%)
Nov 29, 2022 5.735 5.752 5.692 5.735 86,428 +0.03(+0.45%)
Nov 28, 2022 5.726 5.769 5.692 5.709 99,680 -0.03(-0.44%)
Nov 25, 2022 5.701 5.752 5.684 5.735 47,150 +0.00(+0.00%)
Nov 23, 2022 5.752 5.765 5.735 5.735 53,490 -0.02(-0.29%)
Nov 22, 2022 5.709 5.752 5.697 5.752 100,733 +0.04(+0.74%)
Nov 21, 2022 5.692 5.709 5.659 5.709 127,099 +0.03(+0.45%)
Nov 18, 2022 5.684 5.697 5.659 5.684 70,075 +0.03(+0.45%)
Nov 17, 2022 5.642 5.667 5.608 5.659 75,031 -0.01(-0.15%)
Nov 16, 2022 5.659 5.692 5.650 5.667 122,301 +0.03(+0.45%)
Nov 15, 2022 5.633 5.682 5.633 5.642 87,803 +0.02(+0.42%)
Nov 14, 2022 5.610 5.652 5.610 5.618 96,225 -0.03(-0.59%)
Nov 11, 2022 5.635 5.652 5.601 5.652 155,268 +0.07(+1.20%)
Nov 10, 2022 5.542 5.777 5.542 5.584 149,298 +0.12(+2.15%)
Nov 09, 2022 5.534 5.542 5.458 5.467 90,960 -0.08(-1.51%)
Nov 08, 2022 5.559 5.576 5.538 5.551 48,888 +0.01(+0.15%)
Nov 07, 2022 5.509 5.559 5.484 5.542 177,697 +0.03(+0.46%)
Nov 04, 2022 5.500 5.542 5.488 5.517 103,901 +0.05(+0.92%)
Nov 03, 2022 5.500 5.516 5.450 5.467 140,482 -0.05(-0.91%)
Nov 02, 2022 5.568 5.568 5.500 5.517 103,588 -0.05(-0.90%)
Nov 01, 2022 5.517 5.568 5.475 5.568 141,124 +0.11(+2.00%)
Oct 31, 2022 5.450 5.475 5.433 5.458 139,139 -0.01(-0.15%)
Oct 28, 2022 5.416 5.484 5.416 5.467 108,579 +0.03(+0.62%)
Oct 27, 2022 5.467 5.475 5.425 5.433 58,748 +0.00(+0.00%)
Oct 26, 2022 5.374 5.450 5.367 5.433 130,690 +0.04(+0.78%)
Oct 25, 2022 5.316 5.400 5.316 5.391 106,793 +0.08(+1.42%)
Oct 24, 2022 5.307 5.341 5.299 5.316 141,846 +0.01(+0.16%)
Oct 21, 2022 5.232 5.332 5.232 5.307 77,878 +0.05(+0.96%)
Oct 20, 2022 5.299 5.358 5.248 5.257 119,226 -0.02(-0.32%)
Oct 19, 2022 5.316 5.349 5.274 5.274 59,132 -0.08(-1.41%)
Oct 18, 2022 5.341 5.366 5.324 5.349 92,478 +0.06(+1.11%)
Oct 17, 2022 5.248 5.306 5.248 5.290 183,065 +0.09(+1.66%)
Oct 14, 2022 5.279 5.340 5.204 5.204 160,706 -0.05(-0.95%)
Oct 13, 2022 5.196 5.287 5.187 5.254 119,346 -0.02(-0.47%)
Oct 12, 2022 5.262 5.320 5.262 5.279 76,514 -0.03(-0.63%)
Oct 11, 2022 5.320 5.362 5.304 5.312 125,993 +0.00(+0.00%)
Oct 10, 2022 5.345 5.395 5.312 5.312 67,929 -0.06(-1.08%)
Oct 07, 2022 5.412 5.437 5.362 5.370 99,665 -0.06(-1.07%)
Oct 06, 2022 5.437 5.511 5.420 5.428 97,781 -0.02(-0.46%)
Oct 05, 2022 5.487 5.512 5.437 5.453 107,076 -0.07(-1.35%)
Oct 04, 2022 5.462 5.545 5.462 5.528 146,623 +0.08(+1.53%)
Oct 03, 2022 5.428 5.487 5.379 5.445 122,227 +0.07(+1.39%)
Sep 30, 2022 5.362 5.404 5.329 5.370 96,934 +0.02(+0.47%)
Sep 29, 2022 5.387 5.387 5.337 5.345 97,050 -0.10(-1.83%)
Sep 28, 2022 5.354 5.453 5.333 5.445 113,532 +0.12(+2.34%)
Sep 27, 2022 5.370 5.428 5.295 5.320 296,178 -0.03(-0.62%)
Sep 26, 2022 5.403 5.453 5.337 5.354 147,598 -0.08(-1.53%)
Sep 23, 2022 5.578 5.582 5.412 5.437 488,797 -0.17(-3.11%)
Sep 22, 2022 5.636 5.645 5.595 5.611 62,930 -0.04(-0.74%)
Sep 21, 2022 5.678 5.701 5.645 5.653 72,133 +0.01(+0.15%)
Sep 20, 2022 5.645 5.689 5.645 5.645 43,655 -0.05(-0.88%)
Sep 19, 2022 5.703 5.753 5.694 5.694 82,545 -0.08(-1.40%)
Sep 16, 2022 5.676 5.779 5.651 5.775 116,831 +0.05(+0.86%)
Sep 15, 2022 5.808 5.808 5.726 5.726 92,974 -0.12(-1.97%)
Sep 14, 2022 5.833 5.857 5.808 5.841 47,992 +0.03(+0.57%)
Sep 13, 2022 5.816 5.849 5.808 5.808 109,811 -0.08(-1.40%)
Sep 12, 2022 5.915 5.923 5.879 5.890 65,314 +0.01(+0.14%)
Sep 09, 2022 5.874 5.911 5.857 5.882 68,607 +0.01(+0.14%)
Sep 08, 2022 5.800 5.882 5.792 5.874 45,885 +0.02(+0.28%)
Sep 07, 2022 5.775 5.866 5.767 5.857 91,924 +0.09(+1.57%)
Sep 06, 2022 5.808 5.820 5.767 5.767 113,490 -0.05(-0.85%)
Sep 02, 2022 5.849 5.890 5.808 5.816 111,917 -0.02(-0.28%)
Sep 01, 2022 5.857 5.866 5.783 5.833 104,174 -0.06(-0.98%)
Aug 31, 2022 5.899 5.931 5.874 5.890 71,623 +0.02(+0.28%)
Aug 30, 2022 5.940 5.948 5.874 5.874 68,510 -0.08(-1.31%)
Aug 29, 2022 5.940 5.964 5.932 5.952 45,306 +0.00(+0.07%)
Aug 26, 2022 5.997 5.997 5.932 5.948 55,521 -0.04(-0.69%)
Aug 25, 2022 6.006 6.047 5.989 5.989 78,614 -0.01(-0.14%)
Aug 24, 2022 5.981 6.039 5.968 5.997 34,533 +0.01(+0.14%)
Aug 23, 2022 5.973 6.006 5.972 5.989 65,660 +0.02(+0.41%)
Aug 22, 2022 5.923 5.965 5.915 5.965 109,495 -0.02(-0.41%)
Aug 19, 2022 6.047 6.047 5.973 5.989 91,612 -0.07(-1.09%)
Aug 18, 2022 6.088 6.105 6.055 6.055 101,530 -0.03(-0.54%)
Aug 17, 2022 6.088 6.170 6.047 6.088 531,813 -0.01(-0.09%)
Aug 16, 2022 6.127 6.151 6.094 6.094 111,608 -0.02(-0.40%)
Aug 15, 2022 6.102 6.151 6.102 6.118 134,904 -0.02(-0.27%)
Aug 12, 2022 6.094 6.143 6.086 6.135 150,283 +0.04(+0.67%)
Aug 11, 2022 6.127 6.151 6.069 6.094 145,050 -0.02(-0.27%)
Aug 10, 2022 6.037 6.118 6.023 6.110 234,157 +0.12(+2.05%)
Aug 09, 2022 5.980 6.004 5.955 5.988 97,376 +0.02(+0.27%)
Aug 08, 2022 5.980 6.037 5.963 5.971 95,506 +0.01(+0.14%)
Aug 05, 2022 5.963 6.004 5.939 5.963 182,379 -0.03(-0.54%)
Aug 04, 2022 5.988 6.045 5.971 5.996 132,994 +0.01(+0.14%)
Aug 03, 2022 5.922 5.996 5.914 5.988 108,322 +0.08(+1.38%)
Aug 02, 2022 5.873 5.931 5.857 5.906 177,652 -0.01(-0.14%)
Aug 01, 2022 5.857 5.914 5.841 5.914 171,368 +0.04(+0.70%)
Jul 29, 2022 5.816 5.881 5.808 5.873 181,514 +0.07(+1.13%)
Jul 28, 2022 5.751 5.845 5.734 5.808 232,435 +0.07(+1.14%)
Jul 27, 2022 5.710 5.767 5.694 5.743 129,655 +0.06(+1.01%)
Jul 26, 2022 5.702 5.726 5.677 5.685 148,199 -0.06(-1.00%)
Jul 25, 2022 5.734 5.759 5.718 5.743 107,856 +0.02(+0.29%)
Jul 22, 2022 5.734 5.775 5.677 5.726 246,200 -0.02(-0.28%)
Jul 21, 2022 5.669 5.743 5.645 5.743 179,830 +0.08(+1.44%)
Jul 20, 2022 5.661 5.702 5.636 5.661 266,365 -0.01(-0.24%)
Jul 19, 2022 5.634 5.675 5.594 5.675 209,740 +0.07(+1.30%)
Jul 18, 2022 5.699 5.699 5.570 5.602 104,593 -0.04(-0.72%)
Jul 15, 2022 5.634 5.642 5.618 5.642 84,446 +0.04(+0.72%)
Jul 14, 2022 5.626 5.626 5.586 5.602 80,626 -0.06(-1.00%)
Jul 13, 2022 5.610 5.659 5.594 5.659 174,902 -0.02(-0.29%)
Jul 12, 2022 5.610 5.691 5.610 5.675 105,644 +0.08(+1.45%)
Jul 11, 2022 5.642 5.642 5.586 5.594 81,594 -0.05(-0.86%)
Jul 08, 2022 5.667 5.723 5.602 5.642 170,829 -0.04(-0.71%)
Jul 07, 2022 5.651 5.699 5.651 5.683 130,834 +0.05(+0.86%)
Jul 06, 2022 5.667 5.683 5.634 5.634 116,871 -0.06(-1.00%)
Jul 05, 2022 5.748 5.772 5.634 5.691 145,779 -0.06(-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.