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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 5.572 5.598 5.555 5.581 136,090 -0.01(-0.15%)
Oct 28, 2022 5.538 5.606 5.538 5.589 106,199 +0.03(+0.62%)
Oct 27, 2022 5.589 5.598 5.546 5.555 57,460 +0.00(+0.00%)
Oct 26, 2022 5.495 5.572 5.487 5.555 127,826 +0.04(+0.78%)
Oct 25, 2022 5.435 5.521 5.435 5.512 104,452 +0.08(+1.42%)
Oct 24, 2022 5.426 5.461 5.417 5.435 138,737 +0.01(+0.16%)
Oct 21, 2022 5.349 5.452 5.349 5.426 76,171 +0.05(+0.96%)
Oct 20, 2022 5.418 5.478 5.366 5.375 116,613 -0.02(-0.32%)
Oct 19, 2022 5.435 5.469 5.392 5.392 57,836 -0.08(-1.41%)
Oct 18, 2022 5.461 5.486 5.443 5.469 90,451 +0.06(+1.11%)
Oct 17, 2022 5.366 5.425 5.366 5.409 179,053 +0.09(+1.65%)
Oct 14, 2022 5.397 5.460 5.321 5.321 157,172 -0.05(-0.95%)
Oct 13, 2022 5.312 5.406 5.304 5.372 116,721 -0.03(-0.47%)
Oct 12, 2022 5.380 5.440 5.380 5.397 74,831 -0.03(-0.63%)
Oct 11, 2022 5.440 5.482 5.423 5.431 123,222 +0.00(+0.00%)
Oct 10, 2022 5.465 5.516 5.431 5.431 66,435 -0.06(-1.08%)
Oct 07, 2022 5.533 5.559 5.482 5.491 97,473 -0.06(-1.07%)
Oct 06, 2022 5.559 5.635 5.542 5.550 95,630 -0.03(-0.46%)
Oct 05, 2022 5.610 5.635 5.559 5.576 104,721 -0.08(-1.35%)
Oct 04, 2022 5.584 5.669 5.584 5.652 143,397 +0.08(+1.53%)
Oct 03, 2022 5.550 5.610 5.499 5.567 119,539 +0.08(+1.39%)
Sep 30, 2022 5.482 5.526 5.448 5.491 94,802 +0.03(+0.47%)
Sep 29, 2022 5.508 5.508 5.457 5.465 94,915 -0.10(-1.83%)
Sep 28, 2022 5.474 5.576 5.453 5.567 111,035 +0.13(+2.34%)
Sep 27, 2022 5.491 5.550 5.414 5.440 289,664 -0.03(-0.62%)
Sep 26, 2022 5.525 5.576 5.457 5.474 144,352 -0.08(-1.53%)
Sep 23, 2022 5.703 5.708 5.533 5.559 478,045 -0.18(-3.11%)
Sep 22, 2022 5.763 5.771 5.720 5.737 61,546 -0.04(-0.74%)
Sep 21, 2022 5.805 5.829 5.771 5.780 70,547 +0.01(+0.15%)
Sep 20, 2022 5.771 5.816 5.771 5.771 42,695 -0.05(-0.88%)
Sep 19, 2022 5.831 5.882 5.822 5.822 80,729 -0.08(-1.40%)
Sep 16, 2022 5.804 5.910 5.779 5.905 114,253 +0.05(+0.86%)
Sep 15, 2022 5.939 5.939 5.855 5.855 90,922 -0.12(-1.97%)
Sep 14, 2022 5.964 5.990 5.939 5.973 46,933 +0.03(+0.57%)
Sep 13, 2022 5.947 5.981 5.939 5.939 107,388 -0.08(-1.40%)
Sep 12, 2022 6.049 6.057 6.012 6.023 63,873 +0.01(+0.14%)
Sep 09, 2022 6.006 6.044 5.990 6.015 67,093 +0.01(+0.14%)
Sep 08, 2022 5.931 6.015 5.922 6.006 44,873 +0.02(+0.28%)
Sep 07, 2022 5.905 5.998 5.897 5.990 89,895 +0.09(+1.57%)
Sep 06, 2022 5.939 5.952 5.897 5.897 110,986 -0.05(-0.85%)
Sep 02, 2022 5.981 6.023 5.939 5.947 109,447 -0.02(-0.28%)
Sep 01, 2022 5.990 5.998 5.914 5.964 101,875 -0.06(-0.98%)
Aug 31, 2022 6.032 6.065 6.006 6.023 70,043 +0.02(+0.28%)
Aug 30, 2022 6.074 6.082 6.006 6.006 66,998 -0.08(-1.31%)
Aug 29, 2022 6.074 6.099 6.066 6.086 44,306 +0.00(+0.07%)
Aug 26, 2022 6.133 6.133 6.065 6.082 54,295 -0.04(-0.69%)
Aug 25, 2022 6.141 6.183 6.124 6.124 76,879 -0.01(-0.14%)
Aug 24, 2022 6.116 6.175 6.102 6.133 33,771 +0.01(+0.14%)
Aug 23, 2022 6.108 6.141 6.106 6.124 64,211 +0.03(+0.41%)
Aug 22, 2022 6.057 6.099 6.049 6.099 107,079 -0.03(-0.41%)
Aug 19, 2022 6.183 6.183 6.108 6.124 89,590 -0.07(-1.09%)
Aug 18, 2022 6.225 6.242 6.192 6.192 99,290 -0.03(-0.54%)
Aug 17, 2022 6.225 6.310 6.183 6.225 520,078 -0.01(-0.10%)
Aug 16, 2022 6.265 6.290 6.232 6.232 109,138 -0.03(-0.40%)
Aug 15, 2022 6.240 6.290 6.240 6.257 131,918 -0.02(-0.27%)
Aug 12, 2022 6.232 6.282 6.223 6.274 146,957 +0.04(+0.67%)
Aug 11, 2022 6.265 6.290 6.207 6.232 141,840 -0.02(-0.27%)
Aug 10, 2022 6.173 6.257 6.160 6.249 228,974 +0.13(+2.05%)
Aug 09, 2022 6.115 6.140 6.090 6.123 95,220 +0.02(+0.27%)
Aug 08, 2022 6.115 6.173 6.098 6.106 93,393 +0.01(+0.14%)
Aug 05, 2022 6.098 6.140 6.073 6.098 178,343 -0.03(-0.55%)
Aug 04, 2022 6.123 6.182 6.106 6.132 130,051 +0.01(+0.14%)
Aug 03, 2022 6.056 6.132 6.048 6.123 105,925 +0.08(+1.38%)
Aug 02, 2022 6.006 6.065 5.990 6.040 173,721 -0.01(-0.14%)
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.