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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 30, 2021 7.869 7.900 7.735 7.758 185,946 -0.11(-1.41%)
Nov 29, 2021 7.869 7.900 7.853 7.869 49,265 +0.01(+0.10%)
Nov 26, 2021 7.900 7.916 7.782 7.861 61,370 -0.08(-0.99%)
Nov 24, 2021 7.916 7.972 7.877 7.940 65,064 +0.02(+0.30%)
Nov 23, 2021 7.987 7.987 7.885 7.916 98,224 -0.04(-0.50%)
Nov 22, 2021 8.074 8.074 7.940 7.956 84,551 -0.08(-0.98%)
Nov 19, 2021 8.090 8.122 8.035 8.035 52,370 -0.04(-0.49%)
Nov 18, 2021 8.098 8.121 8.074 8.074 88,426 -0.05(-0.58%)
Nov 17, 2021 8.153 8.153 8.090 8.122 78,635 -0.06(-0.68%)
Nov 16, 2021 8.145 8.216 8.145 8.177 93,993 +0.00(+0.02%)
Nov 15, 2021 8.120 8.206 8.120 8.175 96,137 -0.02(-0.19%)
Nov 12, 2021 8.238 8.246 8.159 8.191 52,668 +0.02(+0.29%)
Nov 11, 2021 8.120 8.175 8.120 8.167 33,573 +0.05(+0.58%)
Nov 10, 2021 8.175 8.104 8.120 180,545 -0.05(-0.67%)
Nov 09, 2021 8.175 8.179 8.120 8.175 86,977 +0.03(+0.39%)
Nov 08, 2021 8.104 8.144 8.073 8.144 45,312 +0.05(+0.58%)
Nov 05, 2021 8.026 8.097 8.018 8.097 64,041 +0.08(+0.98%)
Nov 04, 2021 8.002 8.026 8.002 8.018 37,161 +0.03(+0.39%)
Nov 03, 2021 7.979 8.034 7.940 7.987 31,068 +0.01(+0.10%)
Nov 02, 2021 7.932 7.995 7.932 7.979 78,189 +0.05(+0.59%)
Nov 01, 2021 7.987 8.002 7.885 7.932 127,620 -0.06(-0.79%)
Oct 29, 2021 7.948 7.995 7.909 7.995 100,767 +0.08(+0.99%)
Oct 28, 2021 7.893 7.924 7.877 7.916 62,108 +0.02(+0.30%)
Oct 27, 2021 7.885 7.893 7.853 7.893 48,148 +0.04(+0.50%)
Oct 26, 2021 7.846 7.853 65,513 +0.00(+0.00%)
Oct 25, 2021 7.877 7.893 7.846 7.853 101,698 -0.05(-0.69%)
Oct 22, 2021 7.877 7.908 7.846 7.908 80,836 +0.06(+0.80%)
Oct 21, 2021 7.861 7.838 7.838 7.846 96,428 +0.01(+0.10%)
Oct 20, 2021 7.853 7.899 7.838 7.838 103,172 -0.02(-0.30%)
Oct 19, 2021 7.908 7.908 7.846 7.861 118,613 -0.02(-0.30%)
Oct 18, 2021 7.846 7.924 7.838 7.885 78,535 -0.01(-0.17%)
Oct 15, 2021 7.945 7.953 7.867 7.898 72,304 -0.03(-0.39%)
Oct 14, 2021 7.891 7.945 7.891 7.930 81,930 +0.06(+0.79%)
Oct 13, 2021 7.969 7.969 7.805 7.867 86,916 -0.08(-0.98%)
Oct 12, 2021 8.008 8.020 7.805 7.945 83,746 -0.02(-0.20%)
Oct 11, 2021 7.914 7.984 7.883 7.961 57,901 +0.08(+0.99%)
Oct 08, 2021 7.860 7.953 7.813 7.883 114,925 +0.05(+0.70%)
Oct 07, 2021 7.891 7.929 7.813 7.828 81,089 +0.01(+0.10%)
Oct 06, 2021 7.704 7.821 7.696 7.821 100,716 +0.09(+1.21%)
Oct 05, 2021 7.665 7.758 7.665 7.727 96,736 +0.06(+0.81%)
Oct 04, 2021 7.719 7.735 7.634 7.665 105,704 -0.06(-0.81%)
Oct 01, 2021 7.649 7.727 7.649 7.727 58,137 +0.12(+1.64%)
Sep 30, 2021 7.696 7.778 7.602 7.602 193,553 -0.06(-0.81%)
Sep 29, 2021 7.556 7.741 7.540 7.665 102,861 +0.10(+1.34%)
Sep 28, 2021 7.595 7.673 7.564 7.564 135,452 -0.07(-0.92%)
Sep 27, 2021 7.665 7.750 7.618 7.634 138,738 -0.06(-0.81%)
Sep 24, 2021 7.782 7.898 7.641 7.696 183,325 -0.14(-1.79%)
Sep 23, 2021 7.922 7.984 7.782 7.836 183,631 -0.02(-0.20%)
Sep 22, 2021 7.836 7.930 7.828 7.852 113,733 +0.09(+1.20%)
Sep 21, 2021 7.657 7.860 7.571 7.758 179,302 +0.13(+1.74%)
Sep 20, 2021 7.898 7.914 7.587 7.626 438,904 -0.36(-4.49%)
Sep 17, 2021 8.296 8.296 7.898 7.984 229,507 -0.31(-3.76%)
Sep 16, 2021 8.529 8.539 8.288 8.296 344,234 -0.24(-2.83%)
Sep 15, 2021 8.600 8.633 8.490 8.537 171,476 -0.09(-1.06%)
Sep 14, 2021 8.598 8.683 8.513 8.629 102,962 +0.02(+0.27%)
Sep 13, 2021 8.536 8.655 8.489 8.606 214,027 +0.12(+1.37%)
Sep 10, 2021 8.420 8.497 8.375 8.489 138,152 +0.09(+1.11%)
Sep 09, 2021 8.319 8.404 8.319 8.397 90,438 +0.10(+1.21%)
Sep 08, 2021 8.188 8.311 8.126 8.296 85,100 +0.14(+1.71%)
Sep 07, 2021 8.188 8.219 8.064 8.157 160,817 -0.02(-0.19%)
Sep 03, 2021 8.304 8.350 8.172 8.172 117,633 -0.14(-1.68%)
Sep 02, 2021 8.381 8.389 8.296 8.311 159,256 -0.08(-0.92%)
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.