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: 3:24 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 (%)
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%)
Nov 01, 2021 7.985 8.001 7.883 7.930 127,645 -0.06(-0.79%)
Oct 29, 2021 7.946 7.993 7.907 7.993 100,786 +0.08(+0.99%)
Oct 28, 2021 7.891 7.922 7.875 7.915 62,120 +0.02(+0.30%)
Oct 27, 2021 7.883 7.891 7.852 7.891 48,157 +0.04(+0.50%)
Oct 26, 2021 7.844 7.852 65,526 +0.00(+0.00%)
Oct 25, 2021 7.875 7.891 7.844 7.852 101,718 -0.05(-0.69%)
Oct 22, 2021 7.875 7.907 7.844 7.907 80,851 +0.06(+0.80%)
Oct 21, 2021 7.860 7.836 7.836 7.844 96,447 +0.01(+0.10%)
Oct 20, 2021 7.852 7.897 7.836 7.836 103,192 -0.02(-0.30%)
Oct 19, 2021 7.907 7.907 7.844 7.860 118,636 -0.02(-0.30%)
Oct 18, 2021 7.844 7.922 7.836 7.883 78,550 -0.01(-0.17%)
Oct 15, 2021 7.944 7.951 7.866 7.897 72,318 -0.03(-0.39%)
Oct 14, 2021 7.889 7.944 7.889 7.928 81,946 +0.06(+0.79%)
Oct 13, 2021 7.967 7.967 7.803 7.866 86,933 -0.08(-0.98%)
Oct 12, 2021 8.006 8.018 7.803 7.944 83,763 -0.02(-0.20%)
Oct 11, 2021 7.913 7.983 7.881 7.959 57,912 +0.08(+0.99%)
Oct 08, 2021 7.858 7.951 7.811 7.881 114,947 +0.05(+0.70%)
Oct 07, 2021 7.889 7.927 7.811 7.827 81,105 +0.01(+0.10%)
Oct 06, 2021 7.702 7.819 7.694 7.819 100,735 +0.09(+1.21%)
Oct 05, 2021 7.663 7.757 7.663 7.726 96,755 +0.06(+0.81%)
Oct 04, 2021 7.718 7.733 7.632 7.663 105,725 -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.