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

Pioneer High Income Trust (NY: PHT )

7.360 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 29, 2022 5.991 6.059 5.983 6.050 176,201 +0.07(+1.13%)
Jul 28, 2022 5.924 6.021 5.907 5.983 225,632 +0.07(+1.14%)
Jul 27, 2022 5.882 5.941 5.865 5.916 125,860 +0.06(+1.01%)
Jul 26, 2022 5.874 5.899 5.848 5.857 143,862 -0.06(-1.00%)
Jul 25, 2022 5.907 5.933 5.891 5.916 104,699 +0.02(+0.29%)
Jul 22, 2022 5.907 5.949 5.848 5.899 238,995 -0.02(-0.28%)
Jul 21, 2022 5.840 5.916 5.815 5.916 174,567 +0.08(+1.44%)
Jul 20, 2022 5.832 5.874 5.806 5.832 258,570 -0.01(-0.25%)
Jul 19, 2022 5.805 5.846 5.763 5.846 203,588 +0.08(+1.30%)
Jul 18, 2022 5.871 5.871 5.738 5.771 101,525 -0.04(-0.72%)
Jul 15, 2022 5.805 5.813 5.788 5.813 81,969 +0.04(+0.72%)
Jul 14, 2022 5.796 5.796 5.755 5.771 78,261 -0.06(-1.00%)
Jul 13, 2022 5.780 5.830 5.763 5.830 169,771 -0.02(-0.29%)
Jul 12, 2022 5.780 5.863 5.780 5.846 102,545 +0.08(+1.45%)
Jul 11, 2022 5.813 5.813 5.755 5.763 79,200 -0.05(-0.86%)
Jul 08, 2022 5.838 5.896 5.771 5.813 165,818 -0.04(-0.71%)
Jul 07, 2022 5.821 5.871 5.821 5.855 126,996 +0.05(+0.86%)
Jul 06, 2022 5.838 5.855 5.805 5.805 113,442 -0.06(-1.00%)
Jul 05, 2022 5.921 5.946 5.805 5.863 141,502 -0.06(-0.99%)
Jul 01, 2022 5.871 5.921 5.871 5.921 61,343 +0.03(+0.57%)
Jun 30, 2022 5.863 5.888 5.813 5.888 132,796 +0.01(+0.14%)
Jun 29, 2022 5.880 5.905 5.855 5.880 42,024 +0.00(+0.00%)
Jun 28, 2022 5.971 5.988 5.871 5.880 118,240 -0.05(-0.84%)
Jun 27, 2022 5.888 5.946 5.854 5.930 282,563 +0.06(+0.99%)
Jun 24, 2022 5.855 5.905 5.830 5.871 130,669 +0.04(+0.72%)
Jun 23, 2022 5.796 5.838 5.757 5.830 93,422 +0.03(+0.43%)
Jun 22, 2022 5.705 5.805 5.705 5.805 94,846 +0.06(+1.02%)
Jun 21, 2022 5.755 5.805 5.730 5.746 148,336 +0.02(+0.29%)
Jun 17, 2022 5.680 5.780 5.680 5.730 70,301 +0.00(+0.00%)
Jun 16, 2022 5.821 5.827 5.705 5.730 151,261 -0.11(-1.86%)
Jun 15, 2022 5.838 5.905 5.838 5.838 88,205 +0.00(+0.04%)
Jun 14, 2022 5.811 5.886 5.803 5.836 93,063 +0.03(+0.57%)
Jun 13, 2022 5.877 5.902 5.786 5.803 164,726 -0.18(-3.04%)
Jun 10, 2022 6.034 6.059 5.985 5.985 194,184 -0.07(-1.23%)
Jun 09, 2022 6.183 6.183 6.051 6.059 130,550 -0.12(-1.87%)
Jun 08, 2022 6.191 6.200 6.150 6.175 93,021 -0.01(-0.13%)
Jun 07, 2022 6.175 6.183 6.142 6.183 108,898 +0.02(+0.27%)
Jun 06, 2022 6.216 6.241 6.158 6.167 62,817 -0.04(-0.67%)
Jun 03, 2022 6.216 6.233 6.192 6.208 58,025 -0.02(-0.40%)
Jun 02, 2022 6.183 6.249 6.183 6.233 62,737 +0.05(+0.80%)
Jun 01, 2022 6.175 6.266 6.175 6.183 77,739 +0.02(+0.40%)
May 31, 2022 6.282 6.286 6.158 6.158 176,428 -0.11(-1.72%)
May 27, 2022 6.142 6.282 6.113 6.266 263,663 +0.20(+3.27%)
May 26, 2022 5.968 6.076 5.948 6.067 168,489 +0.12(+2.09%)
May 25, 2022 5.869 5.956 5.869 5.943 217,459 +0.06(+0.98%)
May 24, 2022 5.894 5.894 5.852 5.886 133,910 +0.01(+0.14%)
May 23, 2022 5.877 5.894 5.852 5.877 82,009 +0.02(+0.42%)
May 20, 2022 5.852 5.902 5.828 5.852 98,557 +0.00(+0.00%)
May 19, 2022 5.844 5.894 5.832 5.852 43,370 +0.01(+0.14%)
May 18, 2022 5.828 5.857 5.819 5.844 82,505 -0.03(-0.56%)
May 17, 2022 5.869 5.894 5.843 5.877 127,083 +0.02(+0.32%)
May 16, 2022 5.859 5.891 5.842 5.859 108,050 -0.02(-0.28%)
May 13, 2022 5.908 5.932 5.859 5.875 160,403 +0.02(+0.28%)
May 12, 2022 5.924 5.932 5.834 5.859 160,430 -0.07(-1.24%)
May 11, 2022 5.949 6.039 5.932 5.932 115,278 -0.06(-0.96%)
May 10, 2022 6.023 6.063 5.932 5.990 178,136 -0.01(-0.14%)
May 09, 2022 6.063 6.113 5.982 5.998 87,898 -0.12(-2.01%)
May 06, 2022 6.145 6.195 6.104 6.121 136,419 -0.02(-0.40%)
May 05, 2022 6.244 6.258 6.145 6.145 96,585 -0.16(-2.47%)
May 04, 2022 6.154 6.301 6.146 6.301 165,592 +0.09(+1.45%)
May 03, 2022 6.186 6.252 6.182 6.211 71,726 -0.01(-0.13%)
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.