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

Pioneer High Income Trust (NY: PHT )

7.320 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM 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 29, 2023 6.959 6.988 6.911 6.940 139,482 -0.02(-0.28%)
Dec 28, 2023 6.940 6.988 6.911 6.959 112,557 -0.01(-0.14%)
Dec 27, 2023 6.969 7.017 6.901 6.969 166,341 +0.01(+0.14%)
Dec 26, 2023 7.037 7.056 6.920 6.959 299,871 -0.11(-1.51%)
Dec 22, 2023 7.173 7.182 7.032 7.066 181,446 -0.06(-0.82%)
Dec 21, 2023 7.134 7.173 7.047 7.124 222,849 +0.02(+0.27%)
Dec 20, 2023 7.192 7.212 7.105 7.105 122,416 -0.13(-1.74%)
Dec 19, 2023 7.270 7.347 7.192 7.231 209,349 +0.00(+0.00%)
Dec 18, 2023 7.221 7.250 7.205 7.231 82,089 -0.01(-0.13%)
Dec 15, 2023 7.260 7.266 7.221 7.241 56,077 +0.01(+0.13%)
Dec 14, 2023 7.279 7.309 7.231 7.231 118,771 -0.01(-0.13%)
Dec 13, 2023 7.056 7.279 7.027 7.241 113,743 +0.18(+2.61%)
Dec 12, 2023 7.008 7.056 6.988 7.056 78,057 +0.07(+0.97%)
Dec 11, 2023 6.920 7.017 6.901 6.988 96,199 +0.04(+0.63%)
Dec 08, 2023 6.974 7.041 6.906 6.945 118,786 -0.07(-0.96%)
Dec 07, 2023 6.954 7.041 6.925 7.012 149,951 +0.04(+0.55%)
Dec 06, 2023 6.993 7.022 6.954 6.974 78,973 +0.01(+0.14%)
Dec 05, 2023 6.983 6.999 6.945 6.964 84,045 -0.02(-0.28%)
Dec 04, 2023 6.916 6.993 6.916 6.983 56,934 +0.03(+0.42%)
Dec 01, 2023 6.800 6.983 6.800 6.954 129,915 +0.15(+2.27%)
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 6.752 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%)
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.