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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2022 6.678 6.735 6.662 6.727 126,306 +0.05(+0.72%)
Feb 25, 2022 6.598 6.711 6.651 6.678 118,341 +0.07(+1.10%)
Feb 24, 2022 6.517 6.606 6.461 6.606 243,781 +0.01(+0.11%)
Feb 23, 2022 6.598 6.630 6.574 6.599 172,782 +0.00(+0.01%)
Feb 22, 2022 6.727 6.775 6.574 6.598 252,775 -0.17(-2.50%)
Feb 18, 2022 6.767 0 -0.04(-0.59%)
Feb 17, 2022 6.824 6.848 6.767 6.808 68,307 -0.05(-0.79%)
Feb 16, 2022 6.830 6.878 6.806 6.862 92,226 +0.03(+0.47%)
Feb 15, 2022 6.830 6.854 6.790 6.830 96,617 +0.05(+0.71%)
Feb 14, 2022 6.926 6.950 6.758 6.782 112,733 -0.13(-1.85%)
Feb 11, 2022 7.030 7.046 6.902 6.910 110,514 -0.11(-1.60%)
Feb 10, 2022 7.078 7.091 7.006 7.022 79,213 -0.08(-1.12%)
Feb 09, 2022 7.070 7.126 7.066 7.101 55,720 +0.08(+1.13%)
Feb 08, 2022 7.038 7.062 7.022 7.022 38,207 -0.02(-0.34%)
Feb 07, 2022 7.022 7.086 7.022 7.046 78,608 +0.02(+0.34%)
Feb 04, 2022 7.054 7.094 6.998 7.022 72,275 -0.04(-0.57%)
Feb 03, 2022 7.030 7.062 144,775 -0.10(-1.45%)
Feb 02, 2022 7.166 7.182 7.126 7.166 120,846 +0.02(+0.34%)
Feb 01, 2022 7.086 7.150 7.054 7.142 128,117 +0.06(+0.79%)
Jan 31, 2022 7.166 7.078 7.086 149,148 -0.09(-1.23%)
Jan 28, 2022 7.206 7.238 7.118 7.174 136,995 -0.05(-0.67%)
Jan 27, 2022 7.006 7.270 7.006 7.222 329,546 +0.23(+3.32%)
Jan 26, 2022 7.022 7.086 6.950 6.990 90,764 +0.01(+0.11%)
Jan 25, 2022 6.878 7.030 6.878 6.982 117,474 +0.02(+0.23%)
Jan 24, 2022 7.070 7.099 6.782 6.966 234,607 -0.18(-2.58%)
Jan 21, 2022 7.254 7.318 7.150 7.150 121,183 -0.11(-1.54%)
Jan 20, 2022 7.334 7.382 7.262 7.262 157,378 -0.07(-0.98%)
Jan 19, 2022 7.350 7.398 7.326 7.334 102,326 -0.01(-0.11%)
Jan 18, 2022 7.431 7.431 7.334 7.342 108,613 -0.10(-1.37%)
Jan 14, 2022 7.445 0 -0.06(-0.74%)
Jan 13, 2022 7.572 7.579 7.492 7.500 95,900 -0.03(-0.42%)
Jan 12, 2022 7.540 7.572 7.516 7.532 85,445 +0.02(+0.21%)
Jan 11, 2022 7.500 7.516 7.468 7.516 101,200 +0.03(+0.43%)
Jan 10, 2022 7.500 7.500 7.429 7.484 126,943 +0.00(+0.00%)
Jan 07, 2022 7.524 7.556 7.476 7.484 113,756 -0.03(-0.42%)
Jan 06, 2022 7.572 7.572 7.496 7.516 124,973 -0.01(-0.11%)
Jan 05, 2022 7.619 7.635 7.524 7.524 102,295 -0.09(-1.15%)
Jan 04, 2022 7.635 7.651 7.588 7.612 94,889 +0.01(+0.10%)
Jan 03, 2022 7.723 7.787 7.564 7.604 150,028 -0.11(-1.44%)
Dec 31, 2021 7.739 7.818 7.683 7.715 161,627 +0.00(+0.00%)
Dec 30, 2021 7.715 7.755 7.627 7.715 346,750 -0.06(-0.72%)
Dec 29, 2021 7.596 7.771 7.576 7.771 280,652 +0.17(+2.30%)
Dec 28, 2021 7.508 7.596 7.445 7.596 339,031 +0.10(+1.38%)
Dec 27, 2021 7.476 7.516 7.455 7.492 95,541 +0.01(+0.11%)
Dec 23, 2021 7.437 7.540 7.437 7.484 97,121 +0.09(+1.18%)
Dec 22, 2021 7.381 7.437 7.365 7.397 113,515 +0.03(+0.43%)
Dec 21, 2021 7.293 7.389 7.231 7.365 170,334 +0.14(+1.98%)
Dec 20, 2021 7.198 7.309 7.198 7.222 233,908 -0.10(-1.30%)
Dec 17, 2021 7.349 7.349 7.293 7.317 96,808 -0.04(-0.54%)
Dec 16, 2021 7.397 7.421 7.349 7.357 95,283 -0.04(-0.54%)
Dec 15, 2021 7.341 7.397 7.312 7.397 88,560 +0.04(+0.54%)
Dec 14, 2021 7.293 7.357 7.293 7.357 78,478 -0.01(-0.11%)
Dec 13, 2021 7.445 7.445 7.333 7.365 159,702 -0.02(-0.32%)
Dec 10, 2021 7.476 7.476 7.317 7.389 253,741 -0.01(-0.19%)
Dec 09, 2021 7.426 7.462 7.395 7.403 69,318 -0.03(-0.43%)
Dec 08, 2021 7.450 7.498 7.395 7.434 159,480 +0.04(+0.53%)
Dec 07, 2021 7.237 7.403 7.237 7.395 175,146 +0.19(+2.63%)
Dec 06, 2021 7.189 7.253 7.189 7.205 89,450 +0.06(+0.77%)
Dec 03, 2021 7.316 7.403 7.150 7.150 157,413 -0.17(-2.27%)
Dec 02, 2021 7.403 7.438 7.039 7.316 343,508 -0.26(-3.44%)
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.