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: 6:30 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 (%)
Jul 31, 2023 6.160 6.197 6.151 6.188 186,938 +0.05(+0.74%)
Jul 28, 2023 6.133 6.160 6.115 6.142 79,680 +0.04(+0.59%)
Jul 27, 2023 6.133 6.160 6.093 6.106 170,323 -0.01(-0.15%)
Jul 26, 2023 6.088 6.133 6.088 6.115 116,184 +0.00(+0.00%)
Jul 25, 2023 6.115 6.147 6.115 6.115 84,594 -0.02(-0.30%)
Jul 24, 2023 6.133 6.151 6.124 6.133 146,335 +0.01(+0.15%)
Jul 21, 2023 6.133 6.142 6.115 6.124 77,359 +0.00(+0.00%)
Jul 20, 2023 6.097 6.149 6.097 6.124 72,344 -0.03(-0.52%)
Jul 19, 2023 6.174 6.183 6.138 6.156 100,006 +0.00(+0.00%)
Jul 18, 2023 6.147 6.165 6.129 6.156 144,604 +0.03(+0.44%)
Jul 17, 2023 6.111 6.138 6.111 6.129 69,106 +0.03(+0.44%)
Jul 14, 2023 6.138 6.147 6.102 6.102 87,271 -0.05(-0.88%)
Jul 13, 2023 6.156 6.178 6.129 6.156 80,249 +0.02(+0.29%)
Jul 12, 2023 6.111 6.147 6.101 6.138 55,543 +0.06(+1.04%)
Jul 11, 2023 6.066 6.084 6.057 6.075 56,124 +0.02(+0.30%)
Jul 10, 2023 6.048 6.071 6.048 6.057 52,076 +0.01(+0.15%)
Jul 07, 2023 6.030 6.084 6.021 6.048 75,109 +0.02(+0.30%)
Jul 06, 2023 6.057 6.057 5.994 6.030 122,791 -0.04(-0.74%)
Jul 05, 2023 6.093 6.102 6.066 6.075 172,310 -0.02(-0.29%)
Jul 03, 2023 6.057 6.102 6.048 6.093 86,821 +0.05(+0.89%)
Jun 30, 2023 6.084 6.084 6.039 6.039 128,092 +0.00(+0.00%)
Jun 29, 2023 6.048 6.066 6.021 6.039 102,699 -0.03(-0.44%)
Jun 28, 2023 6.048 6.066 6.021 6.066 66,179 +0.04(+0.60%)
Jun 27, 2023 6.021 6.039 6.012 6.030 88,021 +0.02(+0.30%)
Jun 26, 2023 6.003 6.039 5.985 6.012 118,926 +0.03(+0.45%)
Jun 23, 2023 6.012 6.018 5.976 5.985 269,833 -0.04(-0.60%)
Jun 22, 2023 6.048 6.048 6.012 6.021 89,353 -0.03(-0.45%)
Jun 21, 2023 6.039 6.075 6.039 6.048 56,664 -0.02(-0.30%)
Jun 20, 2023 6.066 6.069 6.048 6.066 44,202 +0.00(+0.00%)
Jun 16, 2023 6.120 6.129 6.066 6.066 70,369 -0.03(-0.44%)
Jun 15, 2023 6.075 6.120 6.075 6.093 69,775 -0.00(-0.07%)
Jun 14, 2023 6.026 6.124 6.026 6.098 66,103 +0.04(+0.74%)
Jun 13, 2023 6.098 6.098 6.026 6.053 69,674 +0.00(+0.00%)
Jun 12, 2023 5.999 6.062 5.991 6.053 71,716 +0.06(+1.04%)
Jun 09, 2023 6.026 6.035 5.973 5.991 69,941 -0.03(-0.44%)
Jun 08, 2023 6.008 6.035 5.991 6.017 45,779 +0.03(+0.45%)
Jun 07, 2023 5.991 6.026 5.991 5.991 150,609 -0.01(-0.15%)
Jun 06, 2023 5.973 6.017 5.955 5.999 50,776 +0.06(+1.05%)
Jun 05, 2023 5.955 5.973 5.919 5.937 87,504 -0.04(-0.60%)
Jun 02, 2023 5.999 6.017 5.928 5.973 132,235 +0.01(+0.15%)
Jun 01, 2023 5.991 5.999 5.937 5.964 119,124 +0.00(+0.00%)
May 31, 2023 5.910 5.982 5.866 5.964 81,039 +0.05(+0.91%)
May 30, 2023 5.946 5.946 5.893 5.910 46,234 +0.00(+0.00%)
May 26, 2023 5.901 5.910 5.839 5.910 137,184 +0.05(+0.91%)
May 25, 2023 5.884 5.884 5.843 5.857 53,736 -0.02(-0.30%)
May 24, 2023 5.910 5.910 5.857 5.875 64,653 -0.03(-0.45%)
May 23, 2023 5.919 5.955 5.901 5.901 62,326 -0.02(-0.30%)
May 22, 2023 5.946 5.946 5.910 5.919 77,757 -0.04(-0.60%)
May 19, 2023 5.875 5.991 5.870 5.955 825,000 +0.09(+1.52%)
May 18, 2023 5.839 5.893 5.837 5.866 101,538 +0.01(+0.15%)
May 17, 2023 5.866 5.901 5.849 5.857 88,267 -0.00(-0.08%)
May 16, 2023 5.914 5.914 5.844 5.861 49,761 -0.02(-0.30%)
May 15, 2023 5.852 5.879 5.839 5.879 91,716 +0.04(+0.76%)
May 12, 2023 5.897 5.897 5.826 5.835 59,793 -0.04(-0.75%)
May 11, 2023 5.897 5.906 5.851 5.879 56,522 -0.01(-0.15%)
May 10, 2023 5.914 5.914 5.866 5.888 61,084 +0.01(+0.15%)
May 09, 2023 5.879 5.888 5.861 5.879 78,630 -0.00(-0.08%)
May 08, 2023 5.888 5.897 5.861 5.883 89,416 -0.00(-0.08%)
May 05, 2023 5.870 5.894 5.852 5.888 97,082 +0.05(+0.91%)
May 04, 2023 5.835 5.861 5.818 5.835 88,874 -0.03(-0.45%)
May 03, 2023 5.844 5.888 5.844 5.861 130,435 +0.01(+0.15%)
May 02, 2023 5.941 5.941 5.844 5.852 125,061 -0.07(-1.19%)
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.