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

Pioneer High Income Trust (NY: PHT )

8.030 +0.010 (+0.12%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 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 (%)
May 28, 2021 7.410 7.425 7.344 7.418 122,708 +0.05(+0.70%)
May 27, 2021 7.351 7.366 7.315 7.366 55,667 +0.04(+0.50%)
May 26, 2021 7.293 7.337 7.271 7.329 103,731 +0.04(+0.50%)
May 25, 2021 7.278 7.293 7.241 7.293 88,098 +0.07(+0.91%)
May 24, 2021 7.271 7.293 7.219 7.227 128,710 +0.00(+0.00%)
May 21, 2021 7.263 7.263 7.212 7.227 67,714 +0.02(+0.31%)
May 20, 2021 7.183 7.219 7.160 7.205 88,690 +0.06(+0.82%)
May 19, 2021 7.160 7.197 7.094 7.146 103,827 -0.02(-0.31%)
May 18, 2021 7.234 7.249 7.153 7.168 331,612 -0.09(-1.18%)
May 17, 2021 7.254 7.283 7.236 7.254 87,926 +0.03(+0.40%)
May 14, 2021 7.254 7.297 7.225 7.225 102,266 +0.03(+0.41%)
May 13, 2021 7.101 7.217 7.086 7.195 163,471 +0.13(+1.86%)
May 12, 2021 7.276 7.283 7.057 7.064 206,932 -0.22(-3.00%)
May 11, 2021 7.239 7.297 7.225 7.283 133,787 -0.01(-0.10%)
May 10, 2021 7.254 7.297 7.254 7.290 99,772 +0.04(+0.50%)
May 07, 2021 7.254 7.276 7.225 7.254 67,261 +0.00(+0.00%)
May 06, 2021 7.239 7.268 7.195 7.254 118,891 +0.01(+0.10%)
May 05, 2021 7.261 7.261 7.232 7.246 75,399 -0.01(-0.10%)
May 04, 2021 7.239 7.254 7.184 7.254 69,869 +0.02(+0.25%)
May 03, 2021 7.217 7.246 7.202 7.236 94,664 +0.05(+0.76%)
Apr 30, 2021 7.174 7.195 7.144 7.181 68,585 +0.02(+0.31%)
Apr 29, 2021 7.174 7.174 7.123 7.159 155,263 +0.01(+0.20%)
Apr 28, 2021 7.144 7.144 7.115 7.144 85,021 +0.01(+0.10%)
Apr 27, 2021 7.152 7.152 7.108 7.137 93,244 -0.01(-0.20%)
Apr 26, 2021 7.159 7.159 7.126 7.152 83,044 -0.01(-0.10%)
Apr 23, 2021 7.130 7.159 7.108 7.159 111,793 +0.05(+0.72%)
Apr 22, 2021 7.101 7.115 7.086 7.108 173,373 +0.03(+0.41%)
Apr 21, 2021 7.020 7.108 7.020 7.079 91,823 +0.05(+0.73%)
Apr 20, 2021 6.991 7.028 6.962 7.028 99,772 +0.04(+0.52%)
Apr 19, 2021 6.955 7.020 6.948 6.991 111,076 +0.03(+0.42%)
Apr 16, 2021 7.079 7.079 6.962 6.962 189,569 -0.12(-1.72%)
Apr 15, 2021 7.091 7.098 7.040 7.084 145,539 -0.01(-0.10%)
Apr 14, 2021 7.091 7.098 7.048 7.091 128,309 +0.03(+0.41%)
Apr 13, 2021 6.997 7.062 6.986 7.062 110,605 +0.09(+1.24%)
Apr 12, 2021 6.990 7.019 6.968 6.975 165,260 +0.00(+0.00%)
Apr 09, 2021 6.961 6.983 6.944 6.975 165,841 +0.04(+0.52%)
Apr 08, 2021 6.860 6.939 6.856 6.939 113,990 +0.10(+1.48%)
Apr 07, 2021 6.773 6.852 6.758 6.838 202,402 +0.09(+1.29%)
Apr 06, 2021 6.780 6.780 6.744 6.751 92,698 +0.01(+0.11%)
Apr 05, 2021 6.766 6.785 6.729 6.744 170,971 -0.01(-0.21%)
Apr 01, 2021 6.780 6.782 6.744 6.758 98,260 -0.02(-0.32%)
Mar 31, 2021 6.729 6.802 6.729 6.780 122,605 +0.07(+0.97%)
Mar 30, 2021 6.737 6.766 6.708 6.715 115,553 -0.01(-0.11%)
Mar 29, 2021 6.737 6.758 6.722 6.722 58,623 +0.00(+0.05%)
Mar 26, 2021 6.722 6.751 6.715 6.718 94,805 -0.00(-0.05%)
Mar 25, 2021 6.679 6.737 6.671 6.722 77,311 +0.02(+0.32%)
Mar 24, 2021 6.715 6.737 6.686 6.700 126,706 +0.02(+0.33%)
Mar 23, 2021 6.679 6.737 6.679 6.679 132,852 +0.00(+0.00%)
Mar 22, 2021 6.722 6.744 6.664 6.679 213,852 -0.05(-0.75%)
Mar 19, 2021 6.729 6.773 6.704 6.729 106,000 +0.00(+0.00%)
Mar 18, 2021 6.780 6.802 6.708 6.729 114,932 -0.07(-1.06%)
Mar 17, 2021 6.838 6.852 6.802 6.802 94,576 -0.07(-1.02%)
Mar 16, 2021 6.908 6.908 6.850 6.872 144,145 -0.01(-0.21%)
Mar 15, 2021 6.886 6.908 6.829 6.886 144,509 +0.04(+0.52%)
Mar 12, 2021 6.843 6.855 6.822 6.850 152,493 +0.03(+0.37%)
Mar 11, 2021 6.757 6.850 6.757 6.825 94,687 +0.07(+1.01%)
Mar 10, 2021 6.757 6.764 6.714 6.757 84,844 +0.01(+0.21%)
Mar 09, 2021 6.750 6.764 6.714 6.743 56,455 +0.04(+0.64%)
Mar 08, 2021 6.664 6.714 6.656 6.700 85,542 +0.06(+0.97%)
Mar 05, 2021 6.656 6.685 6.603 6.635 99,016 +0.02(+0.33%)
Mar 04, 2021 6.735 6.757 6.570 6.613 138,833 -0.09(-1.39%)
Mar 03, 2021 6.721 6.771 6.700 6.707 91,458 +0.01(+0.11%)
Mar 02, 2021 6.664 6.735 6.659 6.700 68,791 +0.04(+0.54%)
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.