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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2021 8.161 8.176 8.078 8.108 204,484 -0.02(-0.18%)
Aug 30, 2021 8.108 8.123 8.078 8.123 103,564 +0.06(+0.74%)
Aug 27, 2021 8.025 8.131 8.003 8.063 104,623 +0.09(+1.13%)
Aug 26, 2021 8.108 8.108 7.973 7.973 157,049 -0.14(-1.67%)
Aug 25, 2021 8.033 8.160 8.018 8.108 82,186 +0.11(+1.31%)
Aug 24, 2021 7.973 8.048 7.958 8.003 251,414 +0.03(+0.41%)
Aug 23, 2021 7.875 7.973 7.875 7.970 94,104 +0.11(+1.40%)
Aug 20, 2021 7.890 7.950 7.853 7.860 75,228 +0.01(+0.10%)
Aug 19, 2021 7.830 7.950 7.800 7.853 189,636 +0.00(+0.00%)
Aug 18, 2021 7.838 7.868 7.778 7.853 150,991 -0.04(-0.54%)
Aug 17, 2021 7.888 7.954 7.851 7.896 181,322 -0.01(-0.09%)
Aug 16, 2021 7.903 7.958 7.851 7.903 186,485 +0.00(+0.00%)
Aug 13, 2021 7.888 7.918 7.866 7.903 154,392 +0.04(+0.57%)
Aug 12, 2021 7.806 7.933 7.761 7.858 228,463 +0.07(+0.86%)
Aug 11, 2021 7.687 7.799 7.676 7.791 193,304 +0.13(+1.75%)
Aug 10, 2021 7.657 7.709 7.642 7.657 162,821 +0.01(+0.20%)
Aug 09, 2021 7.694 7.702 7.612 7.642 168,858 -0.01(-0.19%)
Aug 06, 2021 7.709 7.739 7.642 7.657 253,532 -0.03(-0.39%)
Aug 05, 2021 7.597 7.687 7.545 7.687 313,157 +0.13(+1.68%)
Aug 04, 2021 7.515 7.560 7.493 7.560 383,345 +0.08(+1.10%)
Aug 03, 2021 7.441 7.478 7.403 7.478 284,892 +0.09(+1.21%)
Aug 02, 2021 7.284 7.418 7.269 7.389 288,986 +0.11(+1.54%)
Jul 30, 2021 7.307 7.314 7.247 7.277 115,346 -0.01(-0.10%)
Jul 29, 2021 7.269 7.307 7.254 7.284 62,851 +0.04(+0.51%)
Jul 28, 2021 7.277 7.306 7.239 7.247 99,201 -0.01(-0.10%)
Jul 27, 2021 7.344 7.366 7.225 7.254 89,317 -0.09(-1.22%)
Jul 26, 2021 7.374 7.381 7.325 7.344 79,634 -0.03(-0.40%)
Jul 23, 2021 7.351 7.374 7.299 7.374 73,841 +0.04(+0.61%)
Jul 22, 2021 7.359 7.362 7.321 7.329 158,795 +0.01(+0.10%)
Jul 21, 2021 7.262 7.321 7.247 7.321 122,685 +0.07(+0.92%)
Jul 20, 2021 7.202 7.277 7.184 7.254 99,550 +0.11(+1.60%)
Jul 19, 2021 7.259 7.296 7.133 7.140 241,278 -0.17(-2.33%)
Jul 16, 2021 7.310 7.325 7.290 7.310 103,987 +0.01(+0.10%)
Jul 15, 2021 7.347 7.381 7.281 7.303 148,828 -0.04(-0.50%)
Jul 14, 2021 7.384 7.384 7.325 7.340 99,641 -0.03(-0.40%)
Jul 13, 2021 7.377 7.384 7.362 7.370 121,871 +0.01(+0.10%)
Jul 12, 2021 7.347 7.377 7.347 7.362 83,830 +0.02(+0.30%)
Jul 09, 2021 7.318 7.384 7.296 7.340 112,892 +0.07(+0.92%)
Jul 08, 2021 7.295 7.325 7.236 7.273 128,673 -0.01(-0.10%)
Jul 07, 2021 7.340 7.354 7.281 7.281 117,548 -0.06(-0.81%)
Jul 06, 2021 7.333 7.355 7.266 7.340 94,039 +0.04(+0.51%)
Jul 02, 2021 7.318 7.318 7.273 7.303 86,742 +0.02(+0.30%)
Jul 01, 2021 7.236 7.281 7.214 7.281 86,811 +0.10(+1.34%)
Jun 30, 2021 7.266 7.282 7.185 7.185 163,239 -0.07(-1.02%)
Jun 29, 2021 7.207 7.259 7.206 7.259 89,555 +0.07(+1.03%)
Jun 28, 2021 7.148 7.222 7.148 7.185 55,136 +0.03(+0.41%)
Jun 25, 2021 7.207 7.222 7.155 7.155 98,577 -0.05(-0.72%)
Jun 24, 2021 7.222 7.222 7.180 7.207 117,530 +0.04(+0.52%)
Jun 23, 2021 7.155 7.192 7.155 7.170 87,060 +0.00(+0.00%)
Jun 22, 2021 7.148 7.177 7.125 7.170 87,541 +0.02(+0.31%)
Jun 21, 2021 7.044 7.162 7.044 7.148 169,450 +0.12(+1.68%)
Jun 18, 2021 7.170 7.192 7.022 7.029 355,961 -0.14(-1.96%)
Jun 17, 2021 7.318 7.318 7.162 7.170 238,768 -0.16(-2.12%)
Jun 16, 2021 7.377 7.377 7.325 7.325 130,464 -0.06(-0.77%)
Jun 15, 2021 7.309 7.390 7.287 7.382 180,688 +0.05(+0.70%)
Jun 14, 2021 7.323 7.331 7.272 7.331 124,333 +0.04(+0.60%)
Jun 11, 2021 7.338 7.338 7.265 7.287 84,213 -0.01(-0.20%)
Jun 10, 2021 7.316 7.360 7.257 7.301 163,261 -0.01(-0.10%)
Jun 09, 2021 7.316 7.316 7.279 7.309 86,048 +0.02(+0.30%)
Jun 08, 2021 7.301 7.315 7.272 7.287 108,775 +0.00(+0.00%)
Jun 07, 2021 7.390 7.390 7.287 7.287 124,393 -0.10(-1.39%)
Jun 04, 2021 7.404 7.404 7.360 7.390 88,077 +0.03(+0.40%)
Jun 03, 2021 7.272 7.375 7.265 7.360 106,764 +0.04(+0.50%)
Jun 02, 2021 7.397 7.412 7.294 7.323 133,934 -0.07(-0.99%)
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.