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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 31, 2022 6.952 6.867 6.875 153,736 -0.09(-1.23%)
Jan 28, 2022 6.991 7.022 6.906 6.960 141,209 -0.05(-0.67%)
Jan 27, 2022 6.797 7.053 6.797 7.007 339,683 +0.23(+3.32%)
Jan 26, 2022 6.813 6.875 6.743 6.782 93,556 +0.01(+0.11%)
Jan 25, 2022 6.673 6.820 6.673 6.774 121,088 +0.02(+0.23%)
Jan 24, 2022 6.859 6.887 6.580 6.758 241,823 -0.18(-2.58%)
Jan 21, 2022 7.038 7.099 6.937 6.937 124,911 -0.11(-1.54%)
Jan 20, 2022 7.116 7.162 7.046 7.046 162,219 -0.07(-0.98%)
Jan 19, 2022 7.131 7.178 7.108 7.116 105,474 -0.01(-0.11%)
Jan 18, 2022 7.209 7.209 7.116 7.123 111,954 -0.10(-1.37%)
Jan 14, 2022 7.222 0 -0.05(-0.74%)
Jan 13, 2022 7.345 7.352 7.268 7.276 98,856 -0.03(-0.42%)
Jan 12, 2022 7.315 7.345 7.291 7.307 88,078 +0.02(+0.21%)
Jan 11, 2022 7.276 7.291 7.245 7.291 104,318 +0.03(+0.43%)
Jan 10, 2022 7.276 7.276 7.207 7.261 130,855 +0.00(+0.00%)
Jan 07, 2022 7.299 7.330 7.253 7.261 117,262 -0.03(-0.42%)
Jan 06, 2022 7.345 7.345 7.272 7.291 128,824 -0.01(-0.11%)
Jan 05, 2022 7.392 7.407 7.299 7.299 105,447 -0.08(-1.15%)
Jan 04, 2022 7.407 7.423 7.361 7.384 97,814 +0.01(+0.10%)
Jan 03, 2022 7.492 7.554 7.338 7.376 154,652 -0.11(-1.44%)
Dec 31, 2021 7.507 7.585 7.453 7.484 166,608 +0.00(+0.00%)
Dec 30, 2021 7.484 7.523 7.399 7.484 357,435 -0.05(-0.72%)
Dec 29, 2021 7.369 7.538 7.349 7.538 289,301 +0.17(+2.30%)
Dec 28, 2021 7.284 7.369 7.222 7.369 349,479 +0.10(+1.38%)
Dec 27, 2021 7.253 7.291 7.232 7.268 98,485 +0.01(+0.11%)
Dec 23, 2021 7.214 7.315 7.214 7.261 100,114 +0.08(+1.18%)
Dec 22, 2021 7.160 7.214 7.145 7.176 117,013 +0.03(+0.43%)
Dec 21, 2021 7.075 7.168 7.014 7.145 175,583 +0.14(+1.98%)
Dec 20, 2021 6.983 7.091 6.983 7.006 241,116 -0.09(-1.30%)
Dec 17, 2021 7.129 7.129 7.075 7.098 99,791 -0.04(-0.54%)
Dec 16, 2021 7.176 7.199 7.129 7.137 98,219 -0.04(-0.54%)
Dec 15, 2021 7.122 7.176 7.093 7.176 91,289 +0.04(+0.54%)
Dec 14, 2021 7.075 7.137 7.075 7.137 80,896 -0.01(-0.11%)
Dec 13, 2021 7.222 7.222 7.114 7.145 164,623 -0.02(-0.32%)
Dec 10, 2021 7.253 7.253 7.098 7.168 261,560 -0.01(-0.18%)
Dec 09, 2021 7.204 7.239 7.173 7.181 71,458 -0.03(-0.43%)
Dec 08, 2021 7.227 7.273 7.173 7.212 164,403 +0.04(+0.53%)
Dec 07, 2021 7.020 7.181 7.020 7.173 180,553 +0.18(+2.63%)
Dec 06, 2021 6.974 7.036 6.974 6.989 92,211 +0.05(+0.77%)
Dec 03, 2021 7.097 7.181 6.936 6.936 162,272 -0.16(-2.27%)
Dec 02, 2021 7.181 7.216 6.829 7.097 354,112 -0.25(-3.44%)
Dec 01, 2021 7.557 7.610 7.350 7.350 131,981 -0.18(-2.34%)
Nov 30, 2021 7.633 7.664 7.503 7.526 191,687 -0.11(-1.41%)
Nov 29, 2021 7.633 7.664 7.618 7.633 50,786 +0.01(+0.10%)
Nov 26, 2021 7.664 7.679 7.549 7.626 63,265 -0.08(-1.00%)
Nov 24, 2021 7.679 7.733 7.641 7.702 67,072 +0.02(+0.30%)
Nov 23, 2021 7.748 7.748 7.649 7.679 101,256 -0.04(-0.50%)
Nov 22, 2021 7.832 7.832 7.702 7.718 87,161 -0.08(-0.98%)
Nov 19, 2021 7.848 7.878 7.794 7.794 53,986 -0.04(-0.49%)
Nov 18, 2021 7.855 7.878 7.832 7.832 91,156 -0.05(-0.58%)
Nov 17, 2021 7.909 7.909 7.848 7.878 81,063 -0.05(-0.68%)
Nov 16, 2021 7.901 7.970 7.901 7.932 96,894 +0.00(+0.03%)
Nov 15, 2021 7.877 7.960 7.877 7.930 99,110 -0.02(-0.19%)
Nov 12, 2021 7.991 7.998 7.915 7.945 54,296 +0.02(+0.29%)
Nov 11, 2021 7.877 7.930 7.877 7.922 34,611 +0.05(+0.58%)
Nov 10, 2021 7.930 7.861 7.877 186,127 -0.05(-0.67%)
Nov 09, 2021 7.930 7.934 7.877 7.930 89,666 +0.03(+0.39%)
Nov 08, 2021 7.861 7.899 7.831 7.899 46,713 +0.05(+0.58%)
Nov 05, 2021 7.785 7.854 7.778 7.854 66,021 +0.08(+0.98%)
Nov 04, 2021 7.762 7.785 7.762 7.778 38,310 +0.03(+0.39%)
Nov 03, 2021 7.740 7.793 7.702 7.747 32,029 +0.01(+0.10%)
Nov 02, 2021 7.694 7.755 7.694 7.740 80,607 +0.05(+0.59%)
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.