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

Pioneer High Income Trust (NY: PHT )

8.005 -0.015 (-0.19%)
Streaming Delayed Price Updated: 3:58 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 (%)
Sep 30, 2021 7.466 7.546 7.376 7.376 199,509 -0.06(-0.81%)
Sep 29, 2021 7.330 7.510 7.315 7.436 106,026 +0.10(+1.34%)
Sep 28, 2021 7.368 7.444 7.338 7.338 139,621 -0.07(-0.92%)
Sep 27, 2021 7.436 7.519 7.391 7.406 143,007 -0.06(-0.81%)
Sep 24, 2021 7.549 7.663 7.413 7.466 188,967 -0.14(-1.79%)
Sep 23, 2021 7.685 7.746 7.549 7.602 189,281 -0.02(-0.20%)
Sep 22, 2021 7.602 7.693 7.595 7.617 117,233 +0.09(+1.20%)
Sep 21, 2021 7.428 7.625 7.345 7.527 184,819 +0.13(+1.74%)
Sep 20, 2021 7.663 7.678 7.360 7.398 452,410 -0.35(-4.49%)
Sep 17, 2021 8.048 8.048 7.663 7.746 236,570 -0.30(-3.76%)
Sep 16, 2021 8.275 8.284 8.041 8.048 354,827 -0.23(-2.83%)
Sep 15, 2021 8.343 8.375 8.237 8.282 176,752 -0.09(-1.06%)
Sep 14, 2021 8.341 8.423 8.258 8.371 106,135 +0.02(+0.27%)
Sep 13, 2021 8.281 8.396 8.236 8.348 220,623 +0.11(+1.37%)
Sep 10, 2021 8.168 8.243 8.125 8.236 142,410 +0.09(+1.11%)
Sep 09, 2021 8.070 8.153 8.070 8.146 93,225 +0.10(+1.21%)
Sep 08, 2021 7.943 8.063 7.883 8.048 87,722 +0.14(+1.71%)
Sep 07, 2021 7.943 7.973 7.823 7.913 165,773 -0.02(-0.19%)
Sep 03, 2021 8.055 8.100 7.928 7.928 121,259 -0.14(-1.68%)
Sep 02, 2021 8.131 8.138 8.048 8.063 164,164 -0.08(-0.92%)
Sep 01, 2021 8.138 8.153 8.093 8.138 86,811 +0.03(+0.37%)
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%)
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.