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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2021 7.681 7.760 7.626 7.657 162,846 +0.00(+0.00%)
Dec 30, 2021 7.657 7.697 7.570 7.657 349,365 -0.06(-0.72%)
Dec 29, 2021 7.539 7.712 7.519 7.712 282,769 +0.17(+2.30%)
Dec 28, 2021 7.452 7.539 7.389 7.539 341,589 +0.10(+1.38%)
Dec 27, 2021 7.420 7.460 7.399 7.436 96,261 +0.01(+0.11%)
Dec 23, 2021 7.381 7.484 7.381 7.428 97,854 +0.09(+1.18%)
Dec 22, 2021 7.326 7.381 7.310 7.341 114,371 +0.03(+0.43%)
Dec 21, 2021 7.239 7.334 7.176 7.310 171,619 +0.14(+1.98%)
Dec 20, 2021 7.144 7.255 7.144 7.168 235,673 -0.09(-1.30%)
Dec 17, 2021 7.294 7.294 7.239 7.262 97,538 -0.04(-0.54%)
Dec 16, 2021 7.341 7.365 7.294 7.302 96,002 -0.04(-0.54%)
Dec 15, 2021 7.286 7.341 7.257 7.341 89,228 +0.04(+0.54%)
Dec 14, 2021 7.239 7.302 7.239 7.302 79,070 -0.01(-0.11%)
Dec 13, 2021 7.389 7.389 7.278 7.310 160,907 -0.02(-0.32%)
Dec 10, 2021 7.420 7.420 7.262 7.334 255,655 -0.01(-0.19%)
Dec 09, 2021 7.371 7.407 7.339 7.347 69,841 -0.03(-0.43%)
Dec 08, 2021 7.394 7.441 7.339 7.379 160,683 +0.04(+0.53%)
Dec 07, 2021 7.183 7.347 7.183 7.339 176,467 +0.19(+2.63%)
Dec 06, 2021 7.136 7.198 7.136 7.151 90,125 +0.05(+0.77%)
Dec 03, 2021 7.261 7.347 7.096 7.096 158,600 -0.16(-2.27%)
Dec 02, 2021 7.347 7.383 6.987 7.261 346,099 -0.26(-3.44%)
Dec 01, 2021 7.732 7.786 7.520 7.520 128,994 -0.18(-2.34%)
Nov 30, 2021 7.810 7.841 7.677 7.700 187,349 -0.11(-1.41%)
Nov 29, 2021 7.810 7.841 7.794 7.810 49,636 +0.01(+0.10%)
Nov 26, 2021 7.841 7.857 7.724 7.802 61,833 -0.08(-1.00%)
Nov 24, 2021 7.857 7.912 7.818 7.881 65,555 +0.02(+0.30%)
Nov 23, 2021 7.928 7.928 7.826 7.857 98,965 -0.04(-0.50%)
Nov 22, 2021 8.014 8.014 7.881 7.896 85,189 -0.08(-0.98%)
Nov 19, 2021 8.030 8.061 7.975 7.975 52,765 -0.04(-0.49%)
Nov 18, 2021 8.037 8.060 8.014 8.014 89,093 -0.05(-0.58%)
Nov 17, 2021 8.092 8.092 8.030 8.061 79,228 -0.05(-0.68%)
Nov 16, 2021 8.084 8.155 8.084 8.116 94,702 +0.00(+0.02%)
Nov 15, 2021 8.059 8.145 8.059 8.114 96,862 -0.02(-0.19%)
Nov 12, 2021 8.176 8.184 8.098 8.129 53,065 +0.02(+0.29%)
Nov 11, 2021 8.059 8.114 8.059 8.106 33,826 +0.05(+0.58%)
Nov 10, 2021 8.114 8.044 8.059 181,907 -0.05(-0.67%)
Nov 09, 2021 8.114 8.118 8.059 8.114 87,633 +0.03(+0.39%)
Nov 08, 2021 8.044 8.083 8.013 8.083 45,654 +0.05(+0.58%)
Nov 05, 2021 7.966 8.036 7.958 8.036 64,524 +0.08(+0.98%)
Nov 04, 2021 7.943 7.966 7.943 7.958 37,441 +0.03(+0.39%)
Nov 03, 2021 7.919 7.974 7.880 7.927 31,303 +0.01(+0.10%)
Nov 02, 2021 7.872 7.935 7.872 7.919 78,779 +0.05(+0.59%)
Nov 01, 2021 7.927 7.943 7.826 7.872 128,583 -0.06(-0.79%)
Oct 29, 2021 7.888 7.935 7.849 7.935 101,527 +0.08(+0.99%)
Oct 28, 2021 7.833 7.865 7.818 7.857 62,576 +0.02(+0.30%)
Oct 27, 2021 7.826 7.833 7.795 7.833 48,511 +0.04(+0.50%)
Oct 26, 2021 7.787 7.795 66,008 +0.00(+0.00%)
Oct 25, 2021 7.818 7.833 7.787 7.795 102,466 -0.05(-0.69%)
Oct 22, 2021 7.818 7.849 7.787 7.849 81,445 +0.06(+0.80%)
Oct 21, 2021 7.802 7.779 7.779 7.787 97,155 +0.01(+0.10%)
Oct 20, 2021 7.795 7.840 7.779 7.779 103,950 -0.02(-0.30%)
Oct 19, 2021 7.849 7.849 7.787 7.802 119,507 -0.02(-0.30%)
Oct 18, 2021 7.787 7.865 7.779 7.826 79,127 -0.01(-0.17%)
Oct 15, 2021 7.886 7.893 7.808 7.839 72,849 -0.03(-0.39%)
Oct 14, 2021 7.832 7.886 7.832 7.870 82,548 +0.06(+0.79%)
Oct 13, 2021 7.909 7.909 7.747 7.808 87,572 -0.08(-0.98%)
Oct 12, 2021 7.948 7.960 7.747 7.886 84,378 -0.02(-0.20%)
Oct 11, 2021 7.855 7.924 7.824 7.901 58,338 +0.08(+0.99%)
Oct 08, 2021 7.801 7.893 7.754 7.824 115,792 +0.05(+0.70%)
Oct 07, 2021 7.832 7.869 7.754 7.770 81,701 +0.01(+0.10%)
Oct 06, 2021 7.646 7.762 7.638 7.762 101,475 +0.09(+1.21%)
Oct 05, 2021 7.607 7.700 7.607 7.669 97,466 +0.06(+0.81%)
Oct 04, 2021 7.662 7.677 7.576 7.607 106,502 -0.06(-0.81%)
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.