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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing 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 (%)
Aug 31, 2021 8.410 8.426 8.325 8.356 198,409 -0.02(-0.18%)
Aug 30, 2021 8.356 8.372 8.325 8.372 100,487 +0.06(+0.74%)
Aug 27, 2021 8.271 8.379 8.248 8.310 101,515 +0.09(+1.13%)
Aug 26, 2021 8.356 8.356 8.217 8.217 152,383 -0.14(-1.67%)
Aug 25, 2021 8.279 8.410 8.263 8.356 79,745 +0.11(+1.31%)
Aug 24, 2021 8.217 8.294 8.202 8.248 243,945 +0.03(+0.41%)
Aug 23, 2021 8.116 8.217 8.116 8.214 91,308 +0.11(+1.40%)
Aug 20, 2021 8.132 8.194 8.093 8.101 72,993 +0.01(+0.10%)
Aug 19, 2021 8.070 8.194 8.039 8.093 184,002 +0.00(+0.00%)
Aug 18, 2021 8.078 8.109 8.016 8.093 146,505 -0.04(-0.55%)
Aug 17, 2021 8.130 8.198 8.092 8.138 175,927 -0.01(-0.09%)
Aug 16, 2021 8.145 8.202 8.092 8.145 180,936 +0.00(+0.00%)
Aug 13, 2021 8.130 8.161 8.107 8.145 149,798 +0.05(+0.57%)
Aug 12, 2021 8.045 8.176 7.999 8.099 221,664 +0.07(+0.86%)
Aug 11, 2021 7.923 8.038 7.911 8.030 187,552 +0.14(+1.75%)
Aug 10, 2021 7.892 7.946 7.876 7.892 157,976 +0.02(+0.20%)
Aug 09, 2021 7.930 7.938 7.846 7.876 163,834 -0.02(-0.19%)
Aug 06, 2021 7.946 7.976 7.876 7.892 245,988 -0.03(-0.39%)
Aug 05, 2021 7.830 7.923 7.777 7.923 303,839 +0.13(+1.68%)
Aug 04, 2021 7.746 7.792 7.723 7.792 371,938 +0.08(+1.10%)
Aug 03, 2021 7.669 7.707 7.631 7.707 276,415 +0.09(+1.21%)
Aug 02, 2021 7.508 7.646 7.492 7.615 280,387 +0.12(+1.54%)
Jul 30, 2021 7.531 7.538 7.469 7.500 111,913 -0.01(-0.10%)
Jul 29, 2021 7.492 7.531 7.477 7.508 60,981 +0.04(+0.51%)
Jul 28, 2021 7.500 7.530 7.461 7.469 96,249 -0.01(-0.10%)
Jul 27, 2021 7.569 7.592 7.446 7.477 86,659 -0.09(-1.22%)
Jul 26, 2021 7.600 7.607 7.550 7.569 77,265 -0.03(-0.40%)
Jul 23, 2021 7.577 7.600 7.523 7.600 71,644 +0.05(+0.61%)
Jul 22, 2021 7.584 7.588 7.546 7.554 154,070 +0.01(+0.10%)
Jul 21, 2021 7.485 7.546 7.469 7.546 119,034 +0.07(+0.92%)
Jul 20, 2021 7.423 7.500 7.404 7.477 96,587 +0.12(+1.59%)
Jul 19, 2021 7.482 7.520 7.352 7.360 234,086 -0.18(-2.33%)
Jul 16, 2021 7.535 7.550 7.514 7.535 100,888 +0.01(+0.10%)
Jul 15, 2021 7.573 7.607 7.505 7.527 144,392 -0.04(-0.50%)
Jul 14, 2021 7.611 7.611 7.550 7.566 96,671 -0.03(-0.40%)
Jul 13, 2021 7.604 7.611 7.588 7.596 118,239 +0.01(+0.10%)
Jul 12, 2021 7.573 7.604 7.573 7.588 81,331 +0.02(+0.30%)
Jul 09, 2021 7.543 7.611 7.520 7.566 109,527 +0.07(+0.92%)
Jul 08, 2021 7.519 7.550 7.459 7.497 124,838 -0.01(-0.10%)
Jul 07, 2021 7.566 7.580 7.505 7.505 114,044 -0.06(-0.81%)
Jul 06, 2021 7.558 7.581 7.489 7.566 91,236 +0.04(+0.51%)
Jul 02, 2021 7.543 7.543 7.497 7.527 84,157 +0.02(+0.30%)
Jul 01, 2021 7.459 7.505 7.436 7.505 84,224 +0.10(+1.34%)
Jun 30, 2021 7.489 7.506 7.405 7.405 158,374 -0.08(-1.02%)
Jun 29, 2021 7.428 7.482 7.427 7.482 86,885 +0.08(+1.03%)
Jun 28, 2021 7.367 7.444 7.367 7.405 53,493 +0.03(+0.41%)
Jun 25, 2021 7.428 7.444 7.375 7.375 95,639 -0.05(-0.72%)
Jun 24, 2021 7.444 7.444 7.400 7.428 114,027 +0.04(+0.52%)
Jun 23, 2021 7.375 7.413 7.375 7.390 84,465 +0.00(+0.00%)
Jun 22, 2021 7.367 7.398 7.344 7.390 84,932 +0.02(+0.31%)
Jun 21, 2021 7.260 7.382 7.260 7.367 164,400 +0.12(+1.68%)
Jun 18, 2021 7.390 7.413 7.238 7.245 345,351 -0.14(-1.96%)
Jun 17, 2021 7.543 7.543 7.383 7.390 231,652 -0.16(-2.12%)
Jun 16, 2021 7.604 7.604 7.550 7.550 126,575 -0.06(-0.78%)
Jun 15, 2021 7.534 7.617 7.511 7.609 175,294 +0.05(+0.70%)
Jun 14, 2021 7.549 7.556 7.496 7.556 120,621 +0.05(+0.60%)
Jun 11, 2021 7.564 7.564 7.488 7.511 81,699 -0.02(-0.20%)
Jun 10, 2021 7.541 7.587 7.481 7.526 158,387 -0.01(-0.10%)
Jun 09, 2021 7.541 7.541 7.503 7.534 83,479 +0.02(+0.30%)
Jun 08, 2021 7.526 7.540 7.496 7.511 105,527 +0.00(+0.00%)
Jun 07, 2021 7.617 7.617 7.511 7.511 120,679 -0.11(-1.39%)
Jun 04, 2021 7.632 7.632 7.587 7.617 85,447 +0.03(+0.40%)
Jun 03, 2021 7.496 7.602 7.488 7.587 103,577 +0.04(+0.50%)
Jun 02, 2021 7.625 7.640 7.519 7.549 129,936 -0.08(-0.99%)
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.