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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2023 6.487 6.534 6.459 6.487 203,239 +0.03(+0.43%)
Aug 30, 2023 6.459 6.478 6.403 6.459 208,746 +0.02(+0.29%)
Aug 29, 2023 6.394 6.441 6.333 6.441 227,715 +0.08(+1.32%)
Aug 28, 2023 6.301 6.357 6.254 6.357 407,843 +0.13(+2.10%)
Aug 25, 2023 6.282 6.310 6.198 6.226 356,474 -0.01(-0.15%)
Aug 24, 2023 6.282 6.291 6.235 6.235 150,735 -0.02(-0.30%)
Aug 23, 2023 6.245 6.254 6.234 6.254 49,265 +0.05(+0.75%)
Aug 22, 2023 6.245 6.245 6.198 6.207 79,596 +0.00(+0.00%)
Aug 21, 2023 6.235 6.235 6.170 6.207 156,733 +0.00(+0.00%)
Aug 18, 2023 6.198 6.249 6.198 6.207 86,267 +0.00(+0.00%)
Aug 17, 2023 6.301 6.301 6.198 6.207 177,669 -0.06(-0.97%)
Aug 16, 2023 6.351 6.351 6.268 6.268 92,916 -0.06(-1.02%)
Aug 15, 2023 6.361 6.370 6.333 6.333 28,768 -0.03(-0.44%)
Aug 14, 2023 6.361 6.361 6.324 6.361 46,528 +0.02(+0.29%)
Aug 11, 2023 6.324 6.351 6.324 6.342 41,812 +0.02(+0.29%)
Aug 10, 2023 6.333 6.361 6.296 6.324 105,033 +0.03(+0.44%)
Aug 09, 2023 6.324 6.333 6.296 6.296 53,922 -0.02(-0.29%)
Aug 08, 2023 6.314 6.314 6.296 6.314 33,134 -0.01(-0.15%)
Aug 07, 2023 6.277 6.361 6.277 6.324 123,185 +0.07(+1.19%)
Aug 04, 2023 6.249 6.296 6.249 6.249 86,496 +0.02(+0.30%)
Aug 03, 2023 6.277 6.277 6.217 6.231 114,668 -0.05(-0.74%)
Aug 02, 2023 6.268 6.296 6.249 6.277 190,151 +0.02(+0.30%)
Aug 01, 2023 6.286 6.333 6.249 6.259 107,505 -0.06(-1.02%)
Jul 31, 2023 6.296 6.333 6.286 6.324 182,922 +0.05(+0.74%)
Jul 28, 2023 6.268 6.296 6.249 6.277 77,968 +0.04(+0.59%)
Jul 27, 2023 6.268 6.296 6.226 6.240 166,664 -0.01(-0.15%)
Jul 26, 2023 6.222 6.268 6.222 6.249 113,688 +0.00(+0.00%)
Jul 25, 2023 6.249 6.282 6.249 6.249 82,777 -0.02(-0.30%)
Jul 24, 2023 6.268 6.286 6.259 6.268 143,191 +0.01(+0.15%)
Jul 21, 2023 6.268 6.277 6.249 6.259 75,697 +0.00(+0.00%)
Jul 20, 2023 6.231 6.284 6.231 6.259 70,790 -0.03(-0.52%)
Jul 19, 2023 6.309 6.319 6.273 6.291 97,858 +0.00(+0.00%)
Jul 18, 2023 6.282 6.300 6.264 6.291 141,497 +0.03(+0.44%)
Jul 17, 2023 6.245 6.273 6.245 6.264 67,622 +0.03(+0.44%)
Jul 14, 2023 6.273 6.282 6.236 6.236 85,396 -0.06(-0.88%)
Jul 13, 2023 6.291 6.314 6.264 6.291 78,525 +0.02(+0.29%)
Jul 12, 2023 6.245 6.282 6.235 6.273 54,350 +0.06(+1.04%)
Jul 11, 2023 6.199 6.218 6.190 6.208 54,918 +0.02(+0.30%)
Jul 10, 2023 6.181 6.204 6.181 6.190 50,957 +0.01(+0.15%)
Jul 07, 2023 6.163 6.218 6.153 6.181 73,495 +0.02(+0.30%)
Jul 06, 2023 6.190 6.190 6.126 6.163 120,153 -0.05(-0.74%)
Jul 05, 2023 6.227 6.236 6.199 6.208 168,608 -0.02(-0.30%)
Jul 03, 2023 6.190 6.236 6.181 6.227 84,956 +0.06(+0.89%)
Jun 30, 2023 6.218 6.218 6.172 6.172 125,340 +0.00(+0.00%)
Jun 29, 2023 6.181 6.199 6.153 6.172 100,493 -0.03(-0.44%)
Jun 28, 2023 6.181 6.199 6.153 6.199 64,757 +0.04(+0.60%)
Jun 27, 2023 6.153 6.172 6.144 6.163 86,130 +0.02(+0.30%)
Jun 26, 2023 6.135 6.172 6.117 6.144 116,371 +0.03(+0.45%)
Jun 23, 2023 6.144 6.151 6.107 6.117 264,036 -0.04(-0.60%)
Jun 22, 2023 6.181 6.181 6.144 6.153 87,433 -0.03(-0.45%)
Jun 21, 2023 6.172 6.208 6.172 6.181 55,446 -0.02(-0.30%)
Jun 20, 2023 6.199 6.202 6.181 6.199 43,253 +0.00(+0.00%)
Jun 16, 2023 6.254 6.263 6.199 6.199 68,858 -0.03(-0.44%)
Jun 15, 2023 6.208 6.254 6.208 6.227 68,276 +0.22(+3.58%)
May 08, 2023 6.016 6.025 5.989 6.011 87,512 -0.00(-0.08%)
May 05, 2023 5.998 6.022 5.979 6.016 95,015 +0.05(+0.91%)
May 04, 2023 5.962 5.989 5.944 5.962 86,981 -0.03(-0.45%)
May 03, 2023 5.971 6.016 5.971 5.989 127,658 +0.01(+0.15%)
May 02, 2023 6.070 6.070 5.971 5.980 122,398 -0.07(-1.19%)
May 01, 2023 6.079 6.106 6.043 6.052 158,091 -0.03(-0.45%)
Apr 28, 2023 6.097 6.151 6.052 6.079 308,300 +0.00(+0.00%)
Apr 27, 2023 6.007 6.088 5.978 6.079 131,897 +0.06(+1.05%)
Apr 26, 2023 6.079 6.081 6.007 6.016 96,460 -0.05(-0.75%)
Apr 25, 2023 6.088 6.133 6.052 6.061 89,281 -0.05(-0.89%)
Apr 24, 2023 6.115 6.142 6.097 6.115 75,420 +0.02(+0.30%)
Apr 21, 2023 6.160 6.160 6.097 6.097 112,047 -0.04(-0.59%)
Apr 20, 2023 6.142 6.142 6.107 6.133 67,105 -0.01(-0.15%)
Apr 19, 2023 6.097 6.169 6.088 6.142 80,576 -0.01(-0.15%)
Apr 18, 2023 6.188 6.188 6.124 6.151 165,031 -0.00(-0.04%)
Apr 17, 2023 6.216 6.225 6.145 6.154 121,632 -0.06(-1.01%)
Apr 14, 2023 6.198 6.257 6.100 6.216 262,927 +0.02(+0.29%)
Apr 13, 2023 6.127 6.225 6.127 6.198 124,030 +0.07(+1.17%)
Apr 12, 2023 6.154 6.156 6.118 6.127 111,624 +0.01(+0.15%)
Apr 11, 2023 5.966 6.136 5.966 6.118 321,156 +0.14(+2.40%)
Apr 10, 2023 5.912 5.975 5.903 5.975 159,551 +0.07(+1.21%)
Apr 06, 2023 5.921 5.957 5.903 5.903 154,231 -0.02(-0.30%)
Apr 05, 2023 5.921 5.965 5.876 5.921 192,622 +0.02(+0.30%)
Apr 04, 2023 5.975 5.983 5.903 5.903 181,732 -0.04(-0.60%)
Apr 03, 2023 6.010 6.019 5.921 5.939 147,693 +0.00(+0.00%)
Mar 31, 2023 5.894 5.992 5.894 5.939 336,625 +0.04(+0.76%)
Mar 30, 2023 5.912 5.939 5.849 5.894 128,465 +0.04(+0.77%)
Mar 29, 2023 5.795 5.867 5.786 5.849 148,918 +0.07(+1.24%)
Mar 28, 2023 5.777 5.791 5.742 5.777 141,541 +0.00(+0.00%)
Mar 27, 2023 5.786 5.848 5.769 5.777 96,572 +0.00(+0.00%)
Mar 24, 2023 5.822 5.840 5.769 5.777 138,041 -0.03(-0.46%)
Mar 23, 2023 5.876 5.884 5.804 5.804 132,715 -0.06(-1.07%)
Mar 22, 2023 5.894 5.930 5.849 5.867 43,200 -0.03(-0.46%)
Mar 21, 2023 5.822 5.921 5.822 5.894 78,229 +0.10(+1.70%)
Mar 20, 2023 5.804 5.858 5.769 5.795 126,369 -0.01(-0.15%)
Mar 17, 2023 5.867 5.905 5.795 5.804 57,391 -0.10(-1.67%)
Mar 16, 2023 5.885 5.921 5.805 5.903 190,179 +0.03(+0.57%)
Mar 15, 2023 5.949 5.967 5.869 5.869 87,806 -0.14(-2.36%)
Mar 14, 2023 5.931 6.020 5.914 6.011 98,645 +0.12(+2.11%)
Mar 13, 2023 5.923 6.002 5.887 5.887 116,746 -0.12(-1.92%)
Mar 10, 2023 6.100 6.127 5.985 6.002 104,263 -0.08(-1.31%)
Mar 09, 2023 6.162 6.207 6.065 6.082 136,747 -0.06(-1.01%)
Mar 08, 2023 6.207 6.215 6.118 6.145 112,329 -0.04(-0.72%)
Mar 07, 2023 6.287 6.287 6.180 6.189 108,488 -0.10(-1.55%)
Mar 06, 2023 6.242 6.304 6.238 6.287 287,999 +0.07(+1.14%)
Mar 03, 2023 6.189 6.242 6.180 6.216 48,419 +0.03(+0.43%)
Mar 02, 2023 6.207 6.207 6.145 6.189 81,391 -0.03(-0.43%)
Mar 01, 2023 6.233 6.256 6.189 6.216 291,400 -0.01(-0.14%)
Feb 28, 2023 6.216 6.229 6.180 6.224 211,482 +0.03(+0.43%)
Feb 27, 2023 6.180 6.198 6.140 6.198 122,993 +0.06(+1.01%)
Feb 24, 2023 6.091 6.149 6.065 6.136 94,786 +0.04(+0.58%)
Feb 23, 2023 6.082 6.109 6.065 6.100 111,698 +0.03(+0.44%)
Feb 22, 2023 6.100 6.100 6.065 6.074 66,456 +0.02(+0.29%)
Feb 21, 2023 6.171 6.171 6.056 6.056 80,877 -0.12(-2.01%)
Feb 17, 2023 6.162 6.198 6.145 6.180 144,301 +0.03(+0.43%)
Feb 16, 2023 6.189 6.224 6.153 6.153 69,751 -0.08(-1.32%)
Feb 15, 2023 6.236 6.244 6.183 6.236 101,661 -0.00(-0.07%)
Feb 14, 2023 6.253 6.260 6.227 6.240 44,588 -0.01(-0.21%)
Feb 13, 2023 6.244 6.271 6.200 6.253 105,310 +0.02(+0.35%)
Feb 10, 2023 6.236 6.261 6.192 6.231 114,828 -0.01(-0.21%)
Feb 09, 2023 6.288 6.297 6.244 6.244 130,687 -0.04(-0.70%)
Feb 08, 2023 6.262 6.288 6.253 6.288 189,253 +0.03(+0.42%)
Feb 07, 2023 6.192 6.280 6.192 6.262 139,536 +0.05(+0.85%)
Feb 06, 2023 6.253 6.262 6.209 6.209 79,471 -0.04(-0.70%)
Feb 03, 2023 6.280 6.341 6.253 6.253 148,654 -0.05(-0.84%)
Feb 02, 2023 6.315 6.359 6.297 6.306 83,354 +0.04(+0.56%)
Feb 01, 2023 6.244 6.288 6.218 6.271 83,819 +0.05(+0.85%)
Jan 31, 2023 6.165 6.222 6.164 6.218 174,362 +0.07(+1.15%)
Jan 30, 2023 6.139 6.165 6.130 6.147 76,092 +0.01(+0.14%)
Jan 27, 2023 6.112 6.150 6.095 6.139 72,588 +0.03(+0.43%)
Jan 26, 2023 6.147 6.165 6.112 6.112 74,925 +0.00(+0.00%)
Jan 25, 2023 6.121 6.156 6.095 6.112 91,882 -0.02(-0.33%)
Jan 24, 2023 6.121 6.147 6.095 6.133 64,892 +0.03(+0.48%)
Jan 23, 2023 6.112 6.126 6.095 6.103 92,703 -0.01(-0.14%)
Jan 20, 2023 6.095 6.121 6.086 6.112 82,093 +0.04(+0.58%)
Jan 19, 2023 6.086 6.103 6.059 6.077 74,282 -0.03(-0.43%)
Jan 18, 2023 6.121 6.161 6.086 6.103 126,771 +0.04(+0.69%)
Jan 17, 2023 6.070 6.114 6.053 6.062 192,356 +0.00(+0.00%)
Jan 13, 2023 6.044 6.097 6.018 6.062 127,953 -0.01(-0.14%)
Jan 12, 2023 6.000 6.079 5.983 6.070 119,862 +0.07(+1.16%)
Jan 11, 2023 5.939 6.018 5.939 6.000 73,354 +0.07(+1.18%)
Jan 10, 2023 5.896 5.939 5.887 5.931 123,902 +0.03(+0.59%)
Jan 09, 2023 5.913 5.939 5.869 5.896 191,539 +0.03(+0.45%)
Jan 06, 2023 5.800 5.869 5.782 5.869 142,572 +0.10(+1.82%)
Jan 05, 2023 5.773 5.800 5.756 5.765 115,356 -0.03(-0.45%)
Jan 04, 2023 5.773 5.826 5.756 5.791 105,065 +0.03(+0.45%)
Jan 03, 2023 5.730 5.765 5.704 5.765 133,857 +0.09(+1.54%)
Dec 30, 2022 5.625 5.677 5.625 5.677 273,205 +0.03(+0.46%)
Dec 29, 2022 5.599 5.686 5.599 5.651 159,840 +0.07(+1.25%)
Dec 28, 2022 5.634 5.695 5.581 5.581 335,493 -0.07(-1.16%)
Dec 27, 2022 5.712 5.712 5.634 5.647 159,654 -0.07(-1.15%)
Dec 23, 2022 5.669 5.747 5.669 5.712 108,751 +0.02(+0.31%)
Dec 22, 2022 5.730 5.730 5.677 5.695 92,441 -0.06(-1.06%)
Dec 21, 2022 5.738 5.782 5.738 5.756 63,555 +0.05(+0.92%)
Dec 20, 2022 5.730 5.734 5.695 5.704 162,044 -0.03(-0.46%)
Dec 19, 2022 5.773 5.782 5.721 5.730 125,115 -0.03(-0.61%)
Dec 16, 2022 5.800 5.800 5.730 5.765 140,744 -0.04(-0.75%)
Dec 15, 2022 5.808 5.817 5.773 5.808 83,034 -0.02(-0.30%)
Dec 14, 2022 5.843 5.856 5.789 5.826 186,893 -0.02(-0.30%)
Dec 13, 2022 5.896 5.922 5.835 5.843 183,702 +0.02(+0.30%)
Dec 12, 2022 5.852 5.896 5.826 5.826 324,240 -0.04(-0.63%)
Dec 09, 2022 5.915 5.915 5.854 5.863 107,196 -0.05(-0.88%)
Dec 08, 2022 5.941 5.958 5.906 5.915 100,501 -0.02(-0.29%)
Dec 07, 2022 5.932 5.975 5.932 5.932 92,888 +0.00(+0.00%)
Dec 06, 2022 5.932 5.967 5.917 5.932 94,896 -0.02(-0.29%)
Dec 05, 2022 5.975 5.984 5.928 5.950 103,501 -0.07(-1.15%)
Dec 02, 2022 5.975 6.019 5.975 6.019 61,884 +0.01(+0.14%)
Dec 01, 2022 6.053 6.062 6.001 6.010 104,223 -0.03(-0.57%)
Nov 30, 2022 5.872 6.045 5.863 6.045 233,810 +0.18(+3.10%)
Nov 29, 2022 5.863 5.880 5.820 5.863 84,540 +0.03(+0.45%)
Nov 28, 2022 5.854 5.898 5.820 5.837 97,503 -0.03(-0.44%)
Nov 25, 2022 5.828 5.880 5.811 5.863 46,120 +0.00(+0.00%)
Nov 23, 2022 5.880 5.893 5.863 5.863 52,322 -0.02(-0.29%)
Nov 22, 2022 5.837 5.880 5.824 5.880 98,533 +0.04(+0.74%)
Nov 21, 2022 5.820 5.837 5.785 5.837 124,323 +0.03(+0.45%)
Nov 18, 2022 5.811 5.825 5.785 5.811 68,545 +0.03(+0.45%)
Nov 17, 2022 5.768 5.794 5.733 5.785 73,392 -0.01(-0.15%)
Nov 16, 2022 5.785 5.820 5.776 5.794 119,629 +0.03(+0.45%)
Nov 15, 2022 5.759 5.809 5.759 5.768 85,885 +0.02(+0.41%)
Nov 14, 2022 5.735 5.778 5.735 5.744 94,116 -0.03(-0.59%)
Nov 11, 2022 5.761 5.778 5.727 5.778 151,865 +0.07(+1.20%)
Nov 10, 2022 5.667 5.907 5.667 5.709 146,026 +0.12(+2.15%)
Nov 09, 2022 5.658 5.667 5.581 5.589 88,966 -0.09(-1.51%)
Nov 08, 2022 5.684 5.701 5.662 5.675 47,816 +0.01(+0.15%)
Nov 07, 2022 5.632 5.684 5.606 5.667 173,802 +0.03(+0.46%)
Nov 04, 2022 5.624 5.667 5.611 5.641 101,624 +0.05(+0.92%)
Nov 03, 2022 5.624 5.640 5.572 5.589 137,404 -0.05(-0.91%)
Nov 02, 2022 5.692 5.692 5.624 5.641 101,318 -0.05(-0.90%)
Nov 01, 2022 5.641 5.692 5.598 5.692 138,031 +0.11(+2.00%)
Oct 31, 2022 5.572 5.598 5.555 5.581 136,090 -0.01(-0.15%)
Oct 28, 2022 5.538 5.606 5.538 5.589 106,199 +0.03(+0.62%)
Oct 27, 2022 5.589 5.598 5.546 5.555 57,460 +0.00(+0.00%)
Oct 26, 2022 5.495 5.572 5.487 5.555 127,826 +0.04(+0.78%)
Oct 25, 2022 5.435 5.521 5.435 5.512 104,452 +0.08(+1.42%)
Oct 24, 2022 5.426 5.461 5.417 5.435 138,737 +0.01(+0.16%)
Oct 21, 2022 5.349 5.452 5.349 5.426 76,171 +0.05(+0.96%)
Oct 20, 2022 5.418 5.478 5.366 5.375 116,613 -0.02(-0.32%)
Oct 19, 2022 5.435 5.469 5.392 5.392 57,836 -0.08(-1.41%)
Oct 18, 2022 5.461 5.486 5.443 5.469 90,451 +0.06(+1.11%)
Oct 17, 2022 5.366 5.425 5.366 5.409 179,053 +0.09(+1.65%)
Oct 14, 2022 5.397 5.460 5.321 5.321 157,172 -0.05(-0.95%)
Oct 13, 2022 5.312 5.406 5.304 5.372 116,721 -0.03(-0.47%)
Oct 12, 2022 5.380 5.440 5.380 5.397 74,831 -0.03(-0.63%)
Oct 11, 2022 5.440 5.482 5.423 5.431 123,222 +0.00(+0.00%)
Oct 10, 2022 5.465 5.516 5.431 5.431 66,435 -0.06(-1.08%)
Oct 07, 2022 5.533 5.559 5.482 5.491 97,473 -0.06(-1.07%)
Oct 06, 2022 5.559 5.635 5.542 5.550 95,630 -0.03(-0.46%)
Oct 05, 2022 5.610 5.635 5.559 5.576 104,721 -0.08(-1.35%)
Oct 04, 2022 5.584 5.669 5.584 5.652 143,397 +0.08(+1.53%)
Oct 03, 2022 5.550 5.610 5.499 5.567 119,539 +0.08(+1.39%)
Sep 30, 2022 5.482 5.526 5.448 5.491 94,802 +0.03(+0.47%)
Sep 29, 2022 5.508 5.508 5.457 5.465 94,915 -0.10(-1.83%)
Sep 28, 2022 5.474 5.576 5.453 5.567 111,035 +0.13(+2.34%)
Sep 27, 2022 5.491 5.550 5.414 5.440 289,664 -0.03(-0.62%)
Sep 26, 2022 5.525 5.576 5.457 5.474 144,352 -0.08(-1.53%)
Sep 23, 2022 5.703 5.708 5.533 5.559 478,045 -0.18(-3.11%)
Sep 22, 2022 5.763 5.771 5.720 5.737 61,546 -0.04(-0.74%)
Sep 21, 2022 5.805 5.829 5.771 5.780 70,547 +0.01(+0.15%)
Sep 20, 2022 5.771 5.816 5.771 5.771 42,695 -0.05(-0.88%)
Sep 19, 2022 5.831 5.882 5.822 5.822 80,729 -0.08(-1.40%)
Sep 16, 2022 5.804 5.910 5.779 5.905 114,253 +0.05(+0.86%)
Sep 15, 2022 5.939 5.939 5.855 5.855 90,922 -0.12(-1.97%)
Sep 14, 2022 5.964 5.990 5.939 5.973 46,933 +0.03(+0.57%)
Sep 13, 2022 5.947 5.981 5.939 5.939 107,388 -0.08(-1.40%)
Sep 12, 2022 6.049 6.057 6.012 6.023 63,873 +0.01(+0.14%)
Sep 09, 2022 6.006 6.044 5.990 6.015 67,093 +0.01(+0.14%)
Sep 08, 2022 5.931 6.015 5.922 6.006 44,873 +0.02(+0.28%)
Sep 07, 2022 5.905 5.998 5.897 5.990 89,895 +0.09(+1.57%)
Sep 06, 2022 5.939 5.952 5.897 5.897 110,986 -0.05(-0.85%)
Sep 02, 2022 5.981 6.023 5.939 5.947 109,447 -0.02(-0.28%)
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.