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 (%)
Jun 30, 2022 5.691 5.715 5.642 5.715 136,809 +0.01(+0.14%)
Jun 29, 2022 5.707 5.731 5.683 5.707 43,294 +0.00(+0.00%)
Jun 28, 2022 5.796 5.812 5.699 5.707 121,813 -0.05(-0.84%)
Jun 27, 2022 5.715 5.772 5.683 5.756 291,102 +0.06(+0.99%)
Jun 24, 2022 5.683 5.731 5.659 5.699 134,618 +0.04(+0.72%)
Jun 23, 2022 5.626 5.667 5.588 5.659 96,245 +0.02(+0.43%)
Jun 22, 2022 5.537 5.634 5.537 5.634 97,713 +0.06(+1.02%)
Jun 21, 2022 5.586 5.634 5.561 5.578 152,819 +0.02(+0.29%)
Jun 17, 2022 5.513 5.610 5.513 5.561 72,425 +0.00(+0.00%)
Jun 16, 2022 5.651 5.656 5.537 5.561 155,833 -0.11(-1.86%)
Jun 15, 2022 5.667 5.731 5.667 5.667 90,871 +0.00(+0.04%)
Jun 14, 2022 5.640 5.712 5.632 5.664 95,883 +0.03(+0.57%)
Jun 13, 2022 5.704 5.728 5.616 5.632 169,716 -0.18(-3.04%)
Jun 10, 2022 5.857 5.881 5.809 5.809 200,067 -0.07(-1.23%)
Jun 09, 2022 6.001 6.001 5.873 5.881 134,505 -0.11(-1.87%)
Jun 08, 2022 6.009 6.017 5.969 5.993 95,839 -0.01(-0.13%)
Jun 07, 2022 5.993 6.001 5.961 6.001 112,197 +0.02(+0.27%)
Jun 06, 2022 6.033 6.057 5.977 5.985 64,720 -0.04(-0.67%)
Jun 03, 2022 6.033 6.049 6.010 6.025 59,783 -0.02(-0.40%)
Jun 02, 2022 6.001 6.065 6.001 6.049 64,638 +0.05(+0.80%)
Jun 01, 2022 5.993 6.082 5.993 6.001 80,095 +0.02(+0.40%)
May 31, 2022 6.098 6.101 5.977 5.977 181,773 -0.10(-1.72%)
May 27, 2022 5.961 6.098 5.933 6.082 271,651 +0.19(+3.27%)
May 26, 2022 5.793 5.897 5.773 5.889 173,594 +0.12(+2.09%)
May 25, 2022 5.696 5.781 5.696 5.769 224,047 +0.06(+0.98%)
May 24, 2022 5.720 5.720 5.680 5.712 137,966 +0.01(+0.14%)
May 23, 2022 5.704 5.720 5.680 5.704 84,493 +0.02(+0.42%)
May 20, 2022 5.680 5.728 5.656 5.680 101,543 +0.00(+0.00%)
May 19, 2022 5.672 5.720 5.660 5.680 44,684 +0.01(+0.14%)
May 18, 2022 5.656 5.684 5.648 5.672 85,004 -0.03(-0.56%)
May 17, 2022 5.696 5.720 5.671 5.704 130,933 +0.02(+0.32%)
May 16, 2022 5.686 5.718 5.670 5.686 111,331 -0.02(-0.28%)
May 13, 2022 5.734 5.758 5.686 5.702 165,274 +0.02(+0.28%)
May 12, 2022 5.750 5.758 5.662 5.686 165,302 -0.07(-1.24%)
May 11, 2022 5.773 5.861 5.758 5.758 118,779 -0.06(-0.96%)
May 10, 2022 5.845 5.884 5.758 5.813 183,546 -0.01(-0.14%)
May 09, 2022 5.885 5.932 5.805 5.821 90,567 -0.12(-2.01%)
May 06, 2022 5.964 6.012 5.925 5.940 140,562 -0.02(-0.40%)
May 05, 2022 6.060 6.073 5.964 5.964 99,518 -0.15(-2.47%)
May 04, 2022 5.972 6.115 5.965 6.115 170,621 +0.09(+1.45%)
May 03, 2022 6.004 6.068 6.000 6.028 73,904 -0.01(-0.13%)
May 02, 2022 6.076 6.099 6.020 6.036 135,717 -0.05(-0.76%)
Apr 29, 2022 6.147 6.147 6.068 6.082 101,326 -0.07(-1.19%)
Apr 28, 2022 6.147 6.171 6.108 6.155 93,793 +0.03(+0.52%)
Apr 27, 2022 6.179 6.227 6.115 6.123 91,347 -0.03(-0.52%)
Apr 26, 2022 6.179 6.219 6.147 6.155 54,472 -0.06(-0.90%)
Apr 25, 2022 6.155 6.219 6.143 6.211 58,166 +0.02(+0.39%)
Apr 22, 2022 6.211 6.259 6.171 6.187 128,075 -0.07(-1.14%)
Apr 21, 2022 6.274 6.297 6.222 6.259 56,067 +0.00(+0.00%)
Apr 20, 2022 6.219 6.274 6.211 6.259 104,270 +0.04(+0.64%)
Apr 19, 2022 6.171 6.235 6.147 6.219 83,701 +0.05(+0.77%)
Apr 18, 2022 6.219 6.227 6.139 6.171 80,725 -0.01(-0.22%)
Apr 14, 2022 6.279 6.303 6.153 6.185 91,653 -0.09(-1.38%)
Apr 13, 2022 6.240 6.295 6.240 6.271 62,951 +0.03(+0.51%)
Apr 12, 2022 6.232 6.311 6.232 6.240 77,370 +0.02(+0.25%)
Apr 11, 2022 6.248 6.295 6.185 6.224 164,011 -0.02(-0.25%)
Apr 08, 2022 6.279 6.327 6.240 6.240 96,849 -0.08(-1.25%)
Apr 07, 2022 6.327 6.358 6.295 6.319 70,708 -0.02(-0.37%)
Apr 06, 2022 6.398 6.484 6.327 6.342 64,899 -0.09(-1.47%)
Apr 05, 2022 6.516 6.532 6.413 6.437 72,518 -0.09(-1.33%)
Apr 04, 2022 6.484 6.524 6.476 6.524 90,303 +0.06(+0.85%)
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.