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

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2023 6.084 6.158 6.039 6.140 78,720 +0.06(+0.90%)
May 30, 2023 6.121 6.121 6.066 6.084 44,911 +0.00(+0.00%)
May 26, 2023 6.075 6.084 6.011 6.084 133,258 +0.06(+0.91%)
May 25, 2023 6.057 6.057 6.016 6.029 52,198 -0.02(-0.30%)
May 24, 2023 6.084 6.084 6.029 6.048 62,803 -0.03(-0.45%)
May 23, 2023 6.094 6.130 6.075 6.075 60,542 -0.02(-0.30%)
May 22, 2023 6.121 6.121 6.084 6.094 75,531 -0.04(-0.60%)
May 19, 2023 6.048 6.167 6.043 6.130 801,388 +0.09(+1.52%)
May 18, 2023 6.011 6.066 6.009 6.039 98,632 +0.01(+0.15%)
May 17, 2023 6.039 6.075 6.021 6.029 85,740 -0.00(-0.08%)
May 16, 2023 6.089 6.089 6.017 6.034 48,337 -0.02(-0.30%)
May 15, 2023 6.025 6.052 6.011 6.052 89,091 +0.05(+0.76%)
May 12, 2023 6.070 6.070 5.998 6.007 58,082 -0.05(-0.75%)
May 11, 2023 6.070 6.080 6.023 6.052 54,904 -0.01(-0.15%)
May 10, 2023 6.089 6.089 6.039 6.061 59,335 +0.01(+0.15%)
May 09, 2023 6.052 6.061 6.034 6.052 76,380 -0.00(-0.08%)
May 08, 2023 6.061 6.070 6.034 6.057 86,856 -0.00(-0.08%)
May 05, 2023 6.043 6.068 6.024 6.061 94,304 +0.05(+0.91%)
May 04, 2023 6.007 6.034 5.989 6.007 86,330 -0.03(-0.45%)
May 03, 2023 6.016 6.061 6.016 6.034 126,702 +0.01(+0.15%)
May 02, 2023 6.116 6.116 6.016 6.025 121,482 -0.07(-1.19%)
May 01, 2023 6.125 6.152 6.089 6.098 156,907 -0.03(-0.45%)
Apr 28, 2023 6.143 6.198 6.098 6.125 305,992 +0.00(+0.00%)
Apr 27, 2023 6.052 6.134 6.023 6.125 130,909 +0.06(+1.05%)
Apr 26, 2023 6.125 6.127 6.052 6.061 95,738 -0.05(-0.75%)
Apr 25, 2023 6.134 6.180 6.098 6.107 88,612 -0.05(-0.89%)
Apr 24, 2023 6.161 6.189 6.143 6.161 74,856 +0.02(+0.30%)
Apr 21, 2023 6.207 6.207 6.143 6.143 111,208 -0.04(-0.59%)
Apr 20, 2023 6.189 6.189 6.153 6.180 66,603 -0.01(-0.15%)
Apr 19, 2023 6.143 6.216 6.134 6.189 79,973 -0.01(-0.15%)
Apr 18, 2023 6.234 6.234 6.171 6.198 163,796 -0.00(-0.04%)
Apr 17, 2023 6.263 6.272 6.191 6.200 120,721 -0.06(-1.01%)
Apr 14, 2023 6.245 6.304 6.146 6.263 260,959 +0.02(+0.29%)
Apr 13, 2023 6.173 6.272 6.173 6.245 123,101 +0.07(+1.17%)
Apr 12, 2023 6.200 6.203 6.164 6.173 110,789 +0.01(+0.15%)
Apr 11, 2023 6.011 6.182 6.011 6.164 318,751 +0.14(+2.40%)
Apr 10, 2023 5.956 6.020 5.947 6.020 158,356 +0.07(+1.21%)
Apr 06, 2023 5.965 6.002 5.947 5.947 153,076 -0.02(-0.30%)
Apr 05, 2023 5.965 6.010 5.920 5.965 191,180 +0.02(+0.30%)
Apr 04, 2023 6.020 6.029 5.947 5.947 180,372 -0.04(-0.60%)
Apr 03, 2023 6.056 6.065 5.965 5.984 146,587 +0.00(+0.00%)
Mar 31, 2023 5.938 6.038 5.938 5.984 334,104 +0.05(+0.76%)
Mar 30, 2023 5.956 5.984 5.893 5.938 127,504 +0.05(+0.77%)
Mar 29, 2023 5.839 5.911 5.830 5.893 147,803 +0.07(+1.24%)
Mar 28, 2023 5.821 5.834 5.785 5.821 140,481 +0.00(+0.00%)
Mar 27, 2023 5.830 5.892 5.812 5.821 95,849 +0.00(+0.00%)
Mar 24, 2023 5.866 5.884 5.812 5.821 137,007 -0.03(-0.46%)
Mar 23, 2023 5.920 5.929 5.848 5.848 131,722 -0.06(-1.07%)
Mar 22, 2023 5.938 5.974 5.893 5.911 42,876 -0.03(-0.46%)
Mar 21, 2023 5.866 5.965 5.866 5.938 77,644 +0.10(+1.70%)
Mar 20, 2023 5.848 5.902 5.812 5.839 125,423 -0.01(-0.15%)
Mar 17, 2023 5.911 5.949 5.839 5.848 56,961 -0.10(-1.67%)
Mar 16, 2023 5.929 5.965 5.848 5.947 188,755 +0.03(+0.57%)
Mar 15, 2023 5.994 6.012 5.914 5.914 87,149 -0.14(-2.36%)
Mar 14, 2023 5.976 6.066 5.958 6.057 97,906 +0.13(+2.11%)
Mar 13, 2023 5.967 6.048 5.931 5.931 115,872 -0.12(-1.92%)
Mar 10, 2023 6.146 6.173 6.030 6.048 103,483 -0.08(-1.31%)
Mar 09, 2023 6.209 6.254 6.110 6.128 135,724 -0.06(-1.01%)
Mar 08, 2023 6.254 6.262 6.164 6.191 111,488 -0.04(-0.72%)
Mar 07, 2023 6.334 6.334 6.227 6.236 107,675 -0.10(-1.55%)
Mar 06, 2023 6.289 6.352 6.285 6.334 285,842 +0.07(+1.14%)
Mar 03, 2023 6.236 6.289 6.227 6.262 48,057 +0.03(+0.43%)
Mar 02, 2023 6.254 6.254 6.191 6.236 80,782 -0.03(-0.43%)
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.