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: 7:00 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 (%)
Sep 30, 2021 7.465 7.544 7.374 7.374 199,548 -0.06(-0.81%)
Sep 29, 2021 7.329 7.508 7.314 7.435 106,047 +0.10(+1.34%)
Sep 28, 2021 7.367 7.442 7.336 7.336 139,648 -0.07(-0.92%)
Sep 27, 2021 7.435 7.518 7.389 7.404 143,035 -0.06(-0.81%)
Sep 24, 2021 7.548 7.661 7.412 7.465 189,003 -0.14(-1.79%)
Sep 23, 2021 7.684 7.744 7.548 7.601 189,318 -0.02(-0.20%)
Sep 22, 2021 7.601 7.691 7.593 7.616 117,256 +0.09(+1.20%)
Sep 21, 2021 7.427 7.623 7.344 7.525 184,855 +0.13(+1.74%)
Sep 20, 2021 7.661 7.676 7.359 7.397 452,498 -0.35(-4.49%)
Sep 17, 2021 8.047 8.047 7.661 7.744 236,615 -0.30(-3.76%)
Sep 16, 2021 8.273 8.282 8.039 8.047 354,896 -0.23(-2.83%)
Sep 15, 2021 8.341 8.374 8.235 8.281 176,787 -0.09(-1.06%)
Sep 14, 2021 8.339 8.422 8.257 8.369 106,155 +0.02(+0.27%)
Sep 13, 2021 8.279 8.395 8.234 8.347 220,666 +0.11(+1.37%)
Sep 10, 2021 8.166 8.242 8.123 8.234 142,437 +0.09(+1.11%)
Sep 09, 2021 8.069 8.151 8.069 8.144 93,243 +0.10(+1.21%)
Sep 08, 2021 7.941 8.061 7.881 8.046 87,739 +0.14(+1.71%)
Sep 07, 2021 7.941 7.971 7.821 7.911 165,805 -0.02(-0.19%)
Sep 03, 2021 8.054 8.099 7.926 7.926 121,282 -0.14(-1.68%)
Sep 02, 2021 8.129 8.136 8.046 8.061 164,196 -0.08(-0.92%)
Sep 01, 2021 8.136 8.151 8.091 8.136 86,828 +0.03(+0.37%)
Aug 31, 2021 8.159 8.174 8.076 8.106 204,524 -0.02(-0.18%)
Aug 30, 2021 8.106 8.121 8.076 8.121 103,584 +0.06(+0.74%)
Aug 27, 2021 8.024 8.129 8.001 8.061 104,643 +0.09(+1.13%)
Aug 26, 2021 8.106 8.106 7.971 7.971 157,079 -0.14(-1.67%)
Aug 25, 2021 8.031 8.158 8.016 8.106 82,202 +0.11(+1.31%)
Aug 24, 2021 7.971 8.046 7.956 8.001 251,463 +0.03(+0.41%)
Aug 23, 2021 7.874 7.971 7.874 7.969 94,122 +0.11(+1.40%)
Aug 20, 2021 7.889 7.949 7.851 7.859 75,243 +0.01(+0.10%)
Aug 19, 2021 7.829 7.949 7.799 7.851 189,673 +0.00(+0.00%)
Aug 18, 2021 7.836 7.866 7.776 7.851 151,020 -0.04(-0.54%)
Aug 17, 2021 7.887 7.952 7.849 7.894 181,358 -0.01(-0.09%)
Aug 16, 2021 7.901 7.956 7.849 7.901 186,521 +0.00(+0.00%)
Aug 13, 2021 7.887 7.916 7.864 7.901 154,422 +0.04(+0.57%)
Aug 12, 2021 7.805 7.931 7.760 7.857 228,507 +0.07(+0.86%)
Aug 11, 2021 7.685 7.797 7.674 7.790 193,341 +0.13(+1.75%)
Aug 10, 2021 7.655 7.708 7.641 7.655 162,853 +0.01(+0.20%)
Aug 09, 2021 7.693 7.700 7.611 7.641 168,891 -0.01(-0.19%)
Aug 06, 2021 7.708 7.737 7.641 7.655 253,581 -0.03(-0.39%)
Aug 05, 2021 7.596 7.685 7.544 7.685 313,217 +0.13(+1.68%)
Aug 04, 2021 7.514 7.559 7.491 7.559 383,419 +0.08(+1.10%)
Aug 03, 2021 7.439 7.477 7.402 7.477 284,947 +0.09(+1.21%)
Aug 02, 2021 7.283 7.417 7.268 7.387 289,042 +0.11(+1.54%)
Jul 30, 2021 7.305 7.313 7.245 7.275 115,368 -0.01(-0.10%)
Jul 29, 2021 7.268 7.305 7.253 7.283 62,863 +0.04(+0.51%)
Jul 28, 2021 7.275 7.305 7.238 7.245 99,220 -0.01(-0.10%)
Jul 27, 2021 7.342 7.365 7.223 7.253 89,334 -0.09(-1.22%)
Jul 26, 2021 7.372 7.380 7.324 7.342 79,650 -0.03(-0.40%)
Jul 23, 2021 7.350 7.372 7.298 7.372 73,856 +0.04(+0.61%)
Jul 22, 2021 7.357 7.361 7.320 7.327 158,825 +0.01(+0.10%)
Jul 21, 2021 7.260 7.320 7.245 7.320 122,709 +0.07(+0.93%)
Jul 20, 2021 7.201 7.275 7.182 7.253 99,569 +0.11(+1.60%)
Jul 19, 2021 7.257 7.294 7.131 7.139 241,325 -0.17(-2.33%)
Jul 16, 2021 7.309 7.324 7.288 7.309 104,007 +0.01(+0.10%)
Jul 15, 2021 7.346 7.379 7.280 7.302 148,857 -0.04(-0.50%)
Jul 14, 2021 7.383 7.383 7.324 7.339 99,660 -0.03(-0.40%)
Jul 13, 2021 7.376 7.383 7.361 7.368 121,895 +0.01(+0.10%)
Jul 12, 2021 7.346 7.376 7.346 7.361 83,846 +0.02(+0.30%)
Jul 09, 2021 7.316 7.383 7.294 7.339 112,914 +0.07(+0.92%)
Jul 08, 2021 7.293 7.324 7.235 7.272 128,698 -0.01(-0.10%)
Jul 07, 2021 7.339 7.353 7.279 7.279 117,571 -0.06(-0.81%)
Jul 06, 2021 7.331 7.353 7.265 7.339 94,057 +0.04(+0.51%)
Jul 02, 2021 7.316 7.316 7.272 7.302 86,759 +0.02(+0.30%)
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.