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

Pioneer High Income Trust (NY: PHT )

7.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 30, 2021 7.476 7.483 7.415 7.445 112,736 -0.01(-0.10%)
Jul 29, 2021 7.438 7.476 7.422 7.453 61,429 +0.04(+0.51%)
Jul 28, 2021 7.445 7.475 7.407 7.415 96,956 -0.01(-0.10%)
Jul 27, 2021 7.514 7.537 7.392 7.422 87,296 -0.09(-1.22%)
Jul 26, 2021 7.544 7.552 7.495 7.514 77,833 -0.03(-0.40%)
Jul 23, 2021 7.521 7.544 7.468 7.544 72,171 +0.05(+0.61%)
Jul 22, 2021 7.529 7.533 7.491 7.499 155,202 +0.01(+0.10%)
Jul 21, 2021 7.430 7.491 7.415 7.491 119,909 +0.07(+0.93%)
Jul 20, 2021 7.369 7.445 7.350 7.422 97,297 +0.12(+1.59%)
Jul 19, 2021 7.427 7.465 7.298 7.306 235,807 -0.17(-2.33%)
Jul 16, 2021 7.480 7.495 7.459 7.480 101,629 +0.01(+0.10%)
Jul 15, 2021 7.518 7.552 7.450 7.473 145,453 -0.04(-0.50%)
Jul 14, 2021 7.556 7.556 7.495 7.510 97,381 -0.03(-0.40%)
Jul 13, 2021 7.548 7.556 7.533 7.541 119,108 +0.01(+0.10%)
Jul 12, 2021 7.518 7.548 7.518 7.533 81,929 +0.02(+0.30%)
Jul 09, 2021 7.488 7.555 7.465 7.510 110,332 +0.07(+0.92%)
Jul 08, 2021 7.464 7.495 7.404 7.442 125,755 -0.01(-0.10%)
Jul 07, 2021 7.510 7.525 7.450 7.450 114,882 -0.06(-0.81%)
Jul 06, 2021 7.503 7.526 7.435 7.510 91,906 +0.04(+0.51%)
Jul 02, 2021 7.488 7.488 7.442 7.473 84,775 +0.02(+0.30%)
Jul 01, 2021 7.404 7.450 7.382 7.450 84,842 +0.10(+1.34%)
Jun 30, 2021 7.435 7.451 7.351 7.351 159,537 -0.08(-1.02%)
Jun 29, 2021 7.374 7.427 7.373 7.427 87,524 +0.08(+1.03%)
Jun 28, 2021 7.314 7.389 7.314 7.351 53,886 +0.03(+0.41%)
Jun 25, 2021 7.374 7.389 7.321 7.321 96,342 -0.05(-0.72%)
Jun 24, 2021 7.389 7.389 7.346 7.374 114,865 +0.04(+0.52%)
Jun 23, 2021 7.321 7.359 7.321 7.336 85,085 +0.00(+0.00%)
Jun 22, 2021 7.314 7.344 7.291 7.336 85,556 +0.02(+0.31%)
Jun 21, 2021 7.208 7.328 7.208 7.314 165,608 +0.12(+1.68%)
Jun 18, 2021 7.336 7.359 7.185 7.192 347,889 -0.14(-1.96%)
Jun 17, 2021 7.488 7.488 7.329 7.336 233,354 -0.16(-2.12%)
Jun 16, 2021 7.548 7.548 7.495 7.495 127,506 -0.06(-0.78%)
Jun 15, 2021 7.479 7.561 7.456 7.554 176,582 +0.05(+0.70%)
Jun 14, 2021 7.494 7.501 7.441 7.501 121,507 +0.05(+0.60%)
Jun 11, 2021 7.509 7.509 7.434 7.456 82,299 -0.02(-0.20%)
Jun 10, 2021 7.486 7.531 7.426 7.471 159,551 -0.01(-0.10%)
Jun 09, 2021 7.486 7.486 7.449 7.479 84,093 +0.02(+0.30%)
Jun 08, 2021 7.471 7.485 7.441 7.456 106,303 +0.00(+0.00%)
Jun 07, 2021 7.561 7.561 7.456 7.456 121,566 -0.11(-1.39%)
Jun 04, 2021 7.576 7.576 7.531 7.561 86,075 +0.03(+0.40%)
Jun 03, 2021 7.441 7.546 7.434 7.531 104,338 +0.04(+0.50%)
Jun 02, 2021 7.569 7.584 7.464 7.494 130,891 -0.08(-0.99%)
Jun 01, 2021 7.614 7.633 7.539 7.569 151,721 -0.02(-0.30%)
May 28, 2021 7.584 7.599 7.516 7.591 119,896 +0.05(+0.70%)
May 27, 2021 7.524 7.539 7.486 7.539 54,392 +0.04(+0.50%)
May 26, 2021 7.464 7.509 7.441 7.501 101,354 +0.04(+0.50%)
May 25, 2021 7.449 7.464 7.411 7.464 86,079 +0.07(+0.91%)
May 24, 2021 7.441 7.464 7.389 7.396 125,761 +0.00(+0.00%)
May 21, 2021 7.434 7.434 7.381 7.396 66,162 +0.02(+0.31%)
May 20, 2021 7.351 7.389 7.328 7.374 86,658 +0.06(+0.82%)
May 19, 2021 7.328 7.366 7.261 7.313 101,448 -0.02(-0.31%)
May 18, 2021 7.404 7.419 7.321 7.336 324,013 -0.09(-1.19%)
May 17, 2021 7.424 7.454 7.406 7.424 85,907 +0.03(+0.40%)
May 14, 2021 7.424 7.469 7.394 7.394 99,917 +0.03(+0.41%)
May 13, 2021 7.268 7.387 7.253 7.365 159,717 +0.13(+1.86%)
May 12, 2021 7.447 7.454 7.223 7.230 202,180 -0.22(-3.00%)
May 11, 2021 7.409 7.469 7.394 7.454 130,715 -0.01(-0.10%)
May 10, 2021 7.424 7.469 7.424 7.462 97,481 +0.04(+0.50%)
May 07, 2021 7.424 7.447 7.394 7.424 65,716 +0.00(+0.00%)
May 06, 2021 7.409 7.439 7.365 7.424 116,160 +0.01(+0.10%)
May 05, 2021 7.432 7.432 7.402 7.417 73,668 -0.01(-0.10%)
May 04, 2021 7.409 7.424 7.353 7.424 68,264 +0.02(+0.25%)
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.