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

Pioneer High Income Trust (NY: PHT )

7.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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 6.762 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%)
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.