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

Pioneer High Income Trust (NY: PHT )

7.350 +0.010 (+0.14%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 19, 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 30, 2022 5.666 5.719 5.666 5.719 271,212 +0.03(+0.46%)
Dec 29, 2022 5.640 5.728 5.640 5.693 158,674 +0.07(+1.25%)
Dec 28, 2022 5.675 5.737 5.622 5.622 333,046 -0.07(-1.16%)
Dec 27, 2022 5.754 5.754 5.675 5.688 158,489 -0.07(-1.15%)
Dec 23, 2022 5.710 5.789 5.710 5.754 107,958 +0.02(+0.31%)
Dec 22, 2022 5.772 5.772 5.719 5.737 91,766 -0.06(-1.06%)
Dec 21, 2022 5.781 5.825 5.781 5.798 63,091 +0.05(+0.92%)
Dec 20, 2022 5.772 5.776 5.737 5.745 160,862 -0.03(-0.46%)
Dec 19, 2022 5.816 5.825 5.763 5.772 124,202 -0.04(-0.61%)
Dec 16, 2022 5.842 5.842 5.772 5.807 139,718 -0.04(-0.75%)
Dec 15, 2022 5.851 5.860 5.816 5.851 82,428 -0.02(-0.30%)
Dec 14, 2022 5.886 5.899 5.832 5.869 185,530 -0.02(-0.30%)
Dec 13, 2022 5.939 5.965 5.877 5.886 182,362 +0.02(+0.30%)
Dec 12, 2022 5.895 5.939 5.869 5.869 321,875 -0.04(-0.63%)
Dec 09, 2022 5.958 5.958 5.897 5.906 106,414 -0.05(-0.88%)
Dec 08, 2022 5.985 6.002 5.950 5.958 99,768 -0.02(-0.29%)
Dec 07, 2022 5.976 6.019 5.976 5.976 92,211 +0.00(+0.00%)
Dec 06, 2022 5.976 6.011 5.961 5.976 94,204 -0.02(-0.29%)
Dec 05, 2022 6.019 6.028 5.971 5.993 102,746 -0.07(-1.15%)
Dec 02, 2022 6.019 6.063 6.019 6.063 61,433 +0.01(+0.14%)
Dec 01, 2022 6.098 6.107 6.046 6.054 103,463 -0.03(-0.57%)
Nov 30, 2022 5.915 6.089 5.906 6.089 232,104 +0.18(+3.10%)
Nov 29, 2022 5.906 5.923 5.862 5.906 83,923 +0.03(+0.45%)
Nov 28, 2022 5.897 5.941 5.862 5.880 96,791 -0.03(-0.44%)
Nov 25, 2022 5.871 5.923 5.854 5.906 45,784 +0.00(+0.00%)
Nov 23, 2022 5.923 5.937 5.906 5.906 51,940 -0.02(-0.29%)
Nov 22, 2022 5.880 5.923 5.867 5.923 97,814 +0.04(+0.74%)
Nov 21, 2022 5.862 5.880 5.827 5.880 123,416 +0.03(+0.45%)
Nov 18, 2022 5.854 5.868 5.827 5.854 68,045 +0.03(+0.45%)
Nov 17, 2022 5.810 5.836 5.775 5.827 72,857 -0.01(-0.15%)
Nov 16, 2022 5.827 5.862 5.819 5.836 118,757 +0.03(+0.45%)
Nov 15, 2022 5.801 5.852 5.801 5.810 85,258 +0.02(+0.41%)
Nov 14, 2022 5.777 5.821 5.777 5.786 93,430 -0.03(-0.59%)
Nov 11, 2022 5.803 5.821 5.769 5.821 150,757 +0.07(+1.20%)
Nov 10, 2022 5.708 5.950 5.708 5.751 144,961 +0.12(+2.15%)
Nov 09, 2022 5.700 5.708 5.622 5.630 88,317 -0.09(-1.51%)
Nov 08, 2022 5.726 5.743 5.704 5.717 47,467 +0.01(+0.15%)
Nov 07, 2022 5.674 5.726 5.648 5.708 172,535 +0.03(+0.46%)
Nov 04, 2022 5.665 5.708 5.652 5.682 100,883 +0.05(+0.92%)
Nov 03, 2022 5.665 5.681 5.613 5.630 136,401 -0.05(-0.91%)
Nov 02, 2022 5.734 5.734 5.665 5.682 100,579 -0.05(-0.90%)
Nov 01, 2022 5.682 5.734 5.639 5.734 137,024 +0.11(+2.00%)
Oct 31, 2022 5.613 5.639 5.596 5.622 135,097 -0.01(-0.15%)
Oct 28, 2022 5.578 5.648 5.578 5.630 105,425 +0.03(+0.62%)
Oct 27, 2022 5.630 5.639 5.587 5.596 57,041 +0.00(+0.00%)
Oct 26, 2022 5.535 5.613 5.528 5.596 126,894 +0.04(+0.78%)
Oct 25, 2022 5.475 5.561 5.475 5.553 103,690 +0.08(+1.42%)
Oct 24, 2022 5.466 5.501 5.457 5.475 137,725 +0.01(+0.16%)
Oct 21, 2022 5.388 5.492 5.388 5.466 75,616 +0.05(+0.96%)
Oct 20, 2022 5.457 5.518 5.405 5.414 115,763 -0.02(-0.32%)
Oct 19, 2022 5.475 5.509 5.431 5.431 57,414 -0.08(-1.41%)
Oct 18, 2022 5.501 5.527 5.483 5.509 89,791 +0.06(+1.11%)
Oct 17, 2022 5.405 5.465 5.405 5.449 177,747 +0.09(+1.65%)
Oct 14, 2022 5.437 5.500 5.360 5.360 156,025 -0.05(-0.95%)
Oct 13, 2022 5.352 5.446 5.343 5.411 115,869 -0.03(-0.47%)
Oct 12, 2022 5.420 5.480 5.420 5.437 74,286 -0.03(-0.63%)
Oct 11, 2022 5.480 5.523 5.463 5.471 122,323 +0.00(+0.00%)
Oct 10, 2022 5.506 5.557 5.471 5.471 65,950 -0.06(-1.08%)
Oct 07, 2022 5.574 5.600 5.523 5.531 96,762 -0.06(-1.07%)
Oct 06, 2022 5.600 5.676 5.583 5.591 94,933 -0.03(-0.46%)
Oct 05, 2022 5.651 5.677 5.600 5.617 103,957 -0.08(-1.35%)
Oct 04, 2022 5.626 5.711 5.626 5.694 142,351 +0.09(+1.53%)
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.