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

Pioneer High Income Trust (NY: PHT )

7.340 +0.030 (+0.41%)
Streaming Delayed Price Updated: 3:17 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 (%)
Jan 31, 2022 7.165 7.077 7.085 149,177 -0.09(-1.23%)
Jan 28, 2022 7.205 7.237 7.117 7.173 137,021 -0.05(-0.67%)
Jan 27, 2022 7.005 7.269 7.005 7.221 329,610 +0.23(+3.32%)
Jan 26, 2022 7.021 7.085 6.949 6.989 90,781 +0.01(+0.11%)
Jan 25, 2022 6.877 7.029 6.877 6.981 117,497 +0.02(+0.23%)
Jan 24, 2022 7.069 7.098 6.781 6.965 234,652 -0.18(-2.58%)
Jan 21, 2022 7.253 7.316 7.149 7.149 121,207 -0.11(-1.54%)
Jan 20, 2022 7.333 7.381 7.261 7.261 157,409 -0.07(-0.98%)
Jan 19, 2022 7.349 7.397 7.325 7.333 102,346 -0.01(-0.11%)
Jan 18, 2022 7.429 7.429 7.333 7.341 108,634 -0.10(-1.37%)
Jan 14, 2022 7.443 0 -0.06(-0.74%)
Jan 13, 2022 7.570 7.577 7.491 7.499 95,919 -0.03(-0.42%)
Jan 12, 2022 7.538 7.570 7.515 7.531 85,461 +0.02(+0.21%)
Jan 11, 2022 7.499 7.515 7.467 7.515 101,219 +0.03(+0.42%)
Jan 10, 2022 7.499 7.499 7.427 7.483 126,968 +0.00(+0.00%)
Jan 07, 2022 7.523 7.554 7.475 7.483 113,779 -0.03(-0.42%)
Jan 06, 2022 7.570 7.570 7.495 7.515 124,997 -0.01(-0.11%)
Jan 05, 2022 7.618 7.634 7.523 7.523 102,315 -0.09(-1.15%)
Jan 04, 2022 7.634 7.650 7.586 7.610 94,908 +0.01(+0.10%)
Jan 03, 2022 7.721 7.785 7.562 7.602 150,057 -0.11(-1.44%)
Dec 31, 2021 7.737 7.817 7.682 7.713 161,658 +0.00(+0.00%)
Dec 30, 2021 7.713 7.753 7.626 7.713 346,817 -0.06(-0.72%)
Dec 29, 2021 7.594 7.769 7.574 7.769 280,707 +0.17(+2.30%)
Dec 28, 2021 7.507 7.594 7.443 7.594 339,097 +0.10(+1.38%)
Dec 27, 2021 7.475 7.515 7.454 7.491 95,559 +0.01(+0.11%)
Dec 23, 2021 7.435 7.538 7.435 7.483 97,140 +0.09(+1.18%)
Dec 22, 2021 7.379 7.435 7.364 7.395 113,537 +0.03(+0.43%)
Dec 21, 2021 7.292 7.387 7.229 7.364 170,367 +0.14(+1.98%)
Dec 20, 2021 7.197 7.308 7.197 7.220 233,953 -0.10(-1.30%)
Dec 17, 2021 7.348 7.348 7.292 7.316 96,827 -0.04(-0.54%)
Dec 16, 2021 7.395 7.419 7.348 7.356 95,301 -0.04(-0.54%)
Dec 15, 2021 7.340 7.395 7.311 7.395 88,577 +0.04(+0.54%)
Dec 14, 2021 7.292 7.356 7.292 7.356 78,493 -0.01(-0.11%)
Dec 13, 2021 7.443 7.443 7.332 7.364 159,733 -0.02(-0.32%)
Dec 10, 2021 7.475 7.475 7.316 7.387 253,790 -0.01(-0.19%)
Dec 09, 2021 7.425 7.461 7.393 7.401 69,332 -0.03(-0.43%)
Dec 08, 2021 7.449 7.496 7.393 7.433 159,511 +0.04(+0.53%)
Dec 07, 2021 7.235 7.401 7.235 7.393 175,180 +0.19(+2.63%)
Dec 06, 2021 7.188 7.251 7.188 7.204 89,467 +0.06(+0.77%)
Dec 03, 2021 7.314 7.401 7.149 7.149 157,443 -0.17(-2.27%)
Dec 02, 2021 7.401 7.437 7.038 7.314 343,574 -0.26(-3.44%)
Dec 01, 2021 7.788 7.844 7.575 7.575 128,053 -0.18(-2.34%)
Nov 30, 2021 7.867 7.899 7.733 7.757 185,982 -0.11(-1.41%)
Nov 29, 2021 7.867 7.899 7.852 7.867 49,274 +0.01(+0.10%)
Nov 26, 2021 7.899 7.915 7.780 7.859 61,382 -0.08(-1.00%)
Nov 24, 2021 7.915 7.970 7.875 7.938 65,077 +0.02(+0.30%)
Nov 23, 2021 7.986 7.986 7.883 7.915 98,243 -0.04(-0.50%)
Nov 22, 2021 8.073 8.073 7.938 7.954 84,568 -0.08(-0.98%)
Nov 19, 2021 8.089 8.120 8.033 8.033 52,380 -0.04(-0.49%)
Nov 18, 2021 8.096 8.119 8.073 8.073 88,443 -0.05(-0.58%)
Nov 17, 2021 8.152 8.152 8.089 8.120 78,650 -0.06(-0.68%)
Nov 16, 2021 8.144 8.215 8.144 8.175 94,011 +0.00(+0.02%)
Nov 15, 2021 8.119 8.205 8.119 8.173 96,156 -0.02(-0.19%)
Nov 12, 2021 8.236 8.244 8.158 8.189 52,678 +0.02(+0.29%)
Nov 11, 2021 8.119 8.173 8.119 8.166 33,579 +0.05(+0.58%)
Nov 10, 2021 8.173 8.103 8.119 180,580 -0.05(-0.67%)
Nov 09, 2021 8.173 8.177 8.119 8.173 86,993 +0.03(+0.39%)
Nov 08, 2021 8.103 8.142 8.071 8.142 45,321 +0.05(+0.58%)
Nov 05, 2021 8.024 8.095 8.017 8.095 64,054 +0.08(+0.98%)
Nov 04, 2021 8.001 8.024 8.001 8.017 37,168 +0.03(+0.39%)
Nov 03, 2021 7.977 8.032 7.938 7.985 31,074 +0.01(+0.10%)
Nov 02, 2021 7.930 7.993 7.930 7.977 78,205 +0.05(+0.59%)
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.