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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 28, 2021 7.412 7.426 7.346 7.419 122,684 +0.05(+0.70%)
May 27, 2021 7.353 7.368 7.316 7.368 55,657 +0.04(+0.50%)
May 26, 2021 7.294 7.338 7.272 7.331 103,711 +0.04(+0.50%)
May 25, 2021 7.279 7.294 7.243 7.294 88,081 +0.07(+0.91%)
May 24, 2021 7.272 7.294 7.221 7.228 128,685 +0.00(+0.00%)
May 21, 2021 7.265 7.265 7.213 7.228 67,701 +0.02(+0.31%)
May 20, 2021 7.184 7.221 7.162 7.206 88,673 +0.06(+0.82%)
May 19, 2021 7.162 7.199 7.096 7.147 103,807 -0.02(-0.31%)
May 18, 2021 7.235 7.250 7.155 7.169 331,548 -0.09(-1.18%)
May 17, 2021 7.255 7.284 7.237 7.255 87,909 +0.03(+0.40%)
May 14, 2021 7.255 7.299 7.226 7.226 102,246 +0.03(+0.41%)
May 13, 2021 7.102 7.219 7.087 7.197 163,439 +0.13(+1.86%)
May 12, 2021 7.277 7.284 7.058 7.066 206,892 -0.22(-3.00%)
May 11, 2021 7.241 7.299 7.226 7.284 133,761 -0.01(-0.10%)
May 10, 2021 7.255 7.299 7.255 7.292 99,752 +0.04(+0.50%)
May 07, 2021 7.255 7.277 7.226 7.255 67,248 +0.00(+0.00%)
May 06, 2021 7.241 7.270 7.197 7.255 118,868 +0.01(+0.10%)
May 05, 2021 7.262 7.262 7.233 7.248 75,385 -0.01(-0.10%)
May 04, 2021 7.241 7.255 7.186 7.255 69,855 +0.02(+0.25%)
May 03, 2021 7.219 7.248 7.203 7.237 94,645 +0.05(+0.76%)
Apr 30, 2021 7.175 7.197 7.146 7.182 68,571 +0.02(+0.31%)
Apr 29, 2021 7.175 7.175 7.124 7.160 155,233 +0.01(+0.20%)
Apr 28, 2021 7.146 7.146 7.117 7.146 85,004 +0.01(+0.10%)
Apr 27, 2021 7.153 7.153 7.109 7.138 93,226 -0.01(-0.20%)
Apr 26, 2021 7.160 7.160 7.128 7.153 83,028 -0.01(-0.10%)
Apr 23, 2021 7.131 7.160 7.109 7.160 111,772 +0.05(+0.72%)
Apr 22, 2021 7.102 7.117 7.087 7.109 173,340 +0.03(+0.41%)
Apr 21, 2021 7.022 7.109 7.022 7.080 91,805 +0.05(+0.73%)
Apr 20, 2021 6.993 7.029 6.964 7.029 99,752 +0.04(+0.52%)
Apr 19, 2021 6.956 7.022 6.949 6.993 111,055 +0.03(+0.42%)
Apr 16, 2021 7.080 7.080 6.963 6.963 189,532 -0.12(-1.72%)
Apr 15, 2021 7.093 7.100 7.042 7.085 145,511 -0.01(-0.10%)
Apr 14, 2021 7.093 7.100 7.049 7.093 128,285 +0.03(+0.41%)
Apr 13, 2021 6.998 7.064 6.988 7.064 110,583 +0.09(+1.24%)
Apr 12, 2021 6.991 7.020 6.969 6.977 165,228 +0.00(+0.00%)
Apr 09, 2021 6.962 6.984 6.946 6.977 165,809 +0.04(+0.52%)
Apr 08, 2021 6.861 6.941 6.857 6.941 113,968 +0.10(+1.48%)
Apr 07, 2021 6.774 6.854 6.760 6.839 202,362 +0.09(+1.29%)
Apr 06, 2021 6.781 6.781 6.745 6.752 92,680 +0.01(+0.11%)
Apr 05, 2021 6.767 6.786 6.731 6.745 170,938 -0.01(-0.21%)
Apr 01, 2021 6.781 6.783 6.745 6.760 98,241 -0.02(-0.32%)
Mar 31, 2021 6.731 6.803 6.731 6.781 122,581 +0.07(+0.97%)
Mar 30, 2021 6.738 6.767 6.709 6.716 115,531 -0.01(-0.11%)
Mar 29, 2021 6.738 6.760 6.723 6.723 58,612 +0.00(+0.05%)
Mar 26, 2021 6.723 6.752 6.716 6.720 94,787 -0.00(-0.05%)
Mar 25, 2021 6.680 6.738 6.673 6.723 77,296 +0.02(+0.32%)
Mar 24, 2021 6.716 6.738 6.687 6.702 126,682 +0.02(+0.33%)
Mar 23, 2021 6.680 6.738 6.680 6.680 132,826 +0.00(+0.00%)
Mar 22, 2021 6.723 6.745 6.665 6.680 213,810 -0.05(-0.75%)
Mar 19, 2021 6.731 6.774 6.705 6.731 105,979 +0.00(+0.00%)
Mar 18, 2021 6.781 6.803 6.709 6.731 114,909 -0.07(-1.06%)
Mar 17, 2021 6.839 6.854 6.803 6.803 94,558 -0.07(-1.02%)
Mar 16, 2021 6.909 6.909 6.852 6.873 144,117 -0.01(-0.21%)
Mar 15, 2021 6.888 6.909 6.830 6.888 144,481 +0.04(+0.52%)
Mar 12, 2021 6.844 6.856 6.823 6.852 152,463 +0.03(+0.37%)
Mar 11, 2021 6.758 6.852 6.758 6.827 94,669 +0.07(+1.01%)
Mar 10, 2021 6.758 6.765 6.715 6.758 84,828 +0.01(+0.21%)
Mar 09, 2021 6.751 6.765 6.715 6.744 56,445 +0.04(+0.64%)
Mar 08, 2021 6.665 6.715 6.658 6.701 85,525 +0.06(+0.97%)
Mar 05, 2021 6.658 6.686 6.604 6.636 98,997 +0.02(+0.33%)
Mar 04, 2021 6.737 6.758 6.572 6.615 138,806 -0.09(-1.39%)
Mar 03, 2021 6.722 6.773 6.701 6.708 91,440 +0.01(+0.11%)
Mar 02, 2021 6.665 6.736 6.660 6.701 68,778 +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.