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

Pioneer High Income Trust (NY: PHT )

7.360 +0.030 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jun 30, 2022 5.907 5.932 5.857 5.932 131,804 +0.01(+0.14%)
Jun 29, 2022 5.924 5.949 5.899 5.924 41,710 +0.00(+0.00%)
Jun 28, 2022 6.016 6.033 5.916 5.924 117,357 -0.05(-0.84%)
Jun 27, 2022 5.932 5.991 5.898 5.974 280,453 +0.06(+0.99%)
Jun 24, 2022 5.899 5.949 5.874 5.916 129,693 +0.04(+0.72%)
Jun 23, 2022 5.840 5.882 5.800 5.874 92,724 +0.03(+0.43%)
Jun 22, 2022 5.747 5.848 5.747 5.848 94,138 +0.06(+1.02%)
Jun 21, 2022 5.798 5.848 5.773 5.789 147,228 +0.02(+0.29%)
Jun 17, 2022 5.722 5.823 5.722 5.773 69,776 +0.00(+0.00%)
Jun 16, 2022 5.865 5.871 5.747 5.773 150,132 -0.11(-1.86%)
Jun 15, 2022 5.882 5.949 5.882 5.882 87,546 +0.00(+0.04%)
Jun 14, 2022 5.855 5.930 5.846 5.880 92,368 +0.03(+0.57%)
Jun 13, 2022 5.921 5.946 5.830 5.846 163,495 -0.18(-3.04%)
Jun 10, 2022 6.080 6.105 6.030 6.030 192,734 -0.07(-1.23%)
Jun 09, 2022 6.230 6.230 6.096 6.105 129,575 -0.12(-1.87%)
Jun 08, 2022 6.238 6.246 6.196 6.221 92,326 -0.01(-0.13%)
Jun 07, 2022 6.221 6.230 6.188 6.230 108,085 +0.02(+0.27%)
Jun 06, 2022 6.263 6.288 6.205 6.213 62,348 -0.04(-0.67%)
Jun 03, 2022 6.263 6.280 6.239 6.255 57,592 -0.02(-0.40%)
Jun 02, 2022 6.230 6.296 6.230 6.280 62,269 +0.05(+0.80%)
Jun 01, 2022 6.221 6.313 6.221 6.230 77,159 +0.02(+0.40%)
May 31, 2022 6.330 6.333 6.205 6.205 175,110 -0.11(-1.72%)
May 27, 2022 6.188 6.330 6.159 6.313 261,694 +0.20(+3.27%)
May 26, 2022 6.013 6.121 5.993 6.113 167,231 +0.12(+2.09%)
May 25, 2022 5.913 6.001 5.913 5.988 215,835 +0.06(+0.98%)
May 24, 2022 5.938 5.938 5.896 5.930 132,910 +0.01(+0.14%)
May 23, 2022 5.921 5.938 5.896 5.921 81,396 +0.02(+0.42%)
May 20, 2022 5.896 5.946 5.871 5.896 97,821 +0.00(+0.00%)
May 19, 2022 5.888 5.938 5.876 5.896 43,047 +0.01(+0.14%)
May 18, 2022 5.871 5.901 5.863 5.888 81,889 -0.03(-0.56%)
May 17, 2022 5.913 5.938 5.887 5.921 126,134 +0.02(+0.32%)
May 16, 2022 5.903 5.936 5.886 5.903 107,243 -0.02(-0.28%)
May 13, 2022 5.952 5.977 5.903 5.919 159,205 +0.02(+0.28%)
May 12, 2022 5.969 5.977 5.878 5.903 159,232 -0.07(-1.24%)
May 11, 2022 5.994 6.084 5.977 5.977 114,417 -0.06(-0.96%)
May 10, 2022 6.068 6.109 5.977 6.035 176,806 -0.01(-0.14%)
May 09, 2022 6.109 6.159 6.027 6.043 87,242 -0.12(-2.01%)
May 06, 2022 6.192 6.241 6.150 6.167 135,401 -0.02(-0.40%)
May 05, 2022 6.291 6.305 6.192 6.192 95,864 -0.16(-2.47%)
May 04, 2022 6.200 6.349 6.192 6.349 164,356 +0.09(+1.45%)
May 03, 2022 6.233 6.299 6.229 6.258 71,190 -0.01(-0.13%)
May 02, 2022 6.307 6.332 6.249 6.266 130,734 -0.05(-0.76%)
Apr 29, 2022 6.382 6.382 6.299 6.314 97,605 -0.08(-1.19%)
Apr 28, 2022 6.382 6.406 6.340 6.390 90,349 +0.03(+0.52%)
Apr 27, 2022 6.415 6.464 6.349 6.357 87,993 -0.03(-0.52%)
Apr 26, 2022 6.415 6.456 6.382 6.390 52,472 -0.06(-0.90%)
Apr 25, 2022 6.390 6.456 6.378 6.448 56,030 +0.02(+0.39%)
Apr 22, 2022 6.448 6.497 6.406 6.423 123,372 -0.07(-1.14%)
Apr 21, 2022 6.514 6.537 6.459 6.497 54,008 +0.00(+0.00%)
Apr 20, 2022 6.456 6.514 6.448 6.497 100,441 +0.04(+0.64%)
Apr 19, 2022 6.406 6.472 6.382 6.456 80,628 +0.05(+0.77%)
Apr 18, 2022 6.456 6.464 6.373 6.406 77,761 -0.01(-0.23%)
Apr 14, 2022 6.519 6.544 6.388 6.421 88,282 -0.09(-1.38%)
Apr 13, 2022 6.478 6.535 6.478 6.511 60,635 +0.03(+0.51%)
Apr 12, 2022 6.470 6.552 6.470 6.478 74,525 +0.02(+0.25%)
Apr 11, 2022 6.486 6.535 6.421 6.462 157,978 -0.02(-0.25%)
Apr 08, 2022 6.519 6.568 6.478 6.478 93,287 -0.08(-1.25%)
Apr 07, 2022 6.568 6.601 6.535 6.560 68,107 -0.02(-0.37%)
Apr 06, 2022 6.642 6.732 6.568 6.585 62,512 -0.10(-1.47%)
Apr 05, 2022 6.765 6.781 6.658 6.683 69,850 -0.09(-1.33%)
Apr 04, 2022 6.732 6.773 6.724 6.773 86,982 +0.06(+0.85%)
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.