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

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 7.208 7.247 7.179 7.208 140,784 +0.03(+0.41%)
Jan 30, 2024 7.179 7.208 7.159 7.179 87,805 -0.03(-0.41%)
Jan 29, 2024 7.198 7.218 7.130 7.208 78,703 +0.04(+0.55%)
Jan 26, 2024 7.140 7.194 7.120 7.169 192,257 +0.01(+0.14%)
Jan 25, 2024 7.140 7.193 7.120 7.159 123,811 +0.02(+0.27%)
Jan 24, 2024 7.091 7.159 7.071 7.140 167,231 +0.08(+1.11%)
Jan 23, 2024 7.061 7.071 7.003 7.061 83,164 +0.02(+0.35%)
Jan 22, 2024 6.964 7.047 6.964 7.037 99,926 +0.07(+1.05%)
Jan 19, 2024 6.993 6.993 6.944 6.964 80,749 -0.05(-0.70%)
Jan 18, 2024 7.013 7.042 6.998 7.013 64,597 -0.00(-0.07%)
Jan 17, 2024 7.037 7.047 6.997 7.017 94,607 -0.02(-0.28%)
Jan 16, 2024 7.027 7.095 7.037 7.037 124,908 -0.04(-0.54%)
Jan 12, 2024 7.056 7.093 7.047 7.075 77,814 +0.01(+0.14%)
Jan 11, 2024 7.037 7.066 7.008 7.065 96,495 +0.01(+0.12%)
Jan 10, 2024 7.008 7.066 7.008 7.056 61,682 +0.02(+0.28%)
Jan 09, 2024 7.017 7.066 6.969 7.037 103,549 -0.03(-0.41%)
Jan 08, 2024 7.027 7.066 7.003 7.066 108,407 +0.05(+0.69%)
Jan 05, 2024 7.047 7.055 6.983 7.017 92,904 -0.01(-0.14%)
Jan 04, 2024 7.037 7.047 7.008 7.027 79,519 -0.01(-0.14%)
Jan 03, 2024 6.979 7.037 6.959 7.037 81,828 +0.04(+0.55%)
Jan 02, 2024 6.930 7.008 6.911 6.998 93,564 +0.06(+0.84%)
Dec 29, 2023 6.959 6.988 6.911 6.940 139,482 -0.02(-0.28%)
Dec 28, 2023 6.940 6.988 6.911 6.959 112,557 -0.01(-0.14%)
Dec 27, 2023 6.969 7.017 6.901 6.969 166,341 +0.01(+0.14%)
Dec 26, 2023 7.037 7.056 6.920 6.959 299,871 -0.11(-1.51%)
Dec 22, 2023 7.173 7.182 7.032 7.066 181,446 -0.06(-0.82%)
Dec 21, 2023 7.134 7.173 7.047 7.124 222,849 +0.02(+0.27%)
Dec 20, 2023 7.192 7.212 7.105 7.105 122,416 -0.13(-1.74%)
Dec 19, 2023 7.270 7.347 7.192 7.231 209,349 +0.00(+0.00%)
Dec 18, 2023 7.221 7.250 7.205 7.231 82,089 -0.01(-0.13%)
Dec 15, 2023 7.260 7.266 7.221 7.241 56,077 +0.01(+0.13%)
Dec 14, 2023 7.279 7.309 7.231 7.231 118,771 -0.01(-0.13%)
Dec 13, 2023 7.056 7.279 7.027 7.241 113,743 +0.18(+2.61%)
Dec 12, 2023 7.008 7.056 6.988 7.056 78,057 +0.07(+0.97%)
Dec 11, 2023 6.920 7.017 6.901 6.988 96,199 +0.04(+0.63%)
Dec 08, 2023 6.974 7.041 6.906 6.945 118,786 -0.07(-0.96%)
Dec 07, 2023 6.954 7.041 6.925 7.012 149,951 +0.04(+0.55%)
Dec 06, 2023 6.993 7.022 6.954 6.974 78,973 +0.01(+0.14%)
Dec 05, 2023 6.983 6.999 6.945 6.964 84,045 -0.02(-0.28%)
Dec 04, 2023 6.916 6.993 6.916 6.983 56,934 +0.03(+0.42%)
Dec 01, 2023 6.800 6.983 6.800 6.954 129,915 +0.15(+2.27%)
Nov 30, 2023 6.819 6.839 6.791 6.800 92,078 +0.00(+0.00%)
Nov 29, 2023 6.810 6.810 6.762 6.800 68,509 +0.02(+0.28%)
Nov 28, 2023 6.819 6.839 6.742 6.781 133,088 +0.00(+0.00%)
Nov 27, 2023 6.829 6.829 6.781 6.781 57,131 -0.03(-0.42%)
Nov 24, 2023 6.800 6.829 6.800 6.810 52,325 +0.05(+0.71%)
Nov 22, 2023 6.781 6.810 6.762 6.762 73,873 -0.01(-0.14%)
Nov 21, 2023 6.781 6.819 6.762 6.771 60,500 -0.02(-0.28%)
Nov 20, 2023 6.810 6.829 6.781 6.791 90,165 -0.02(-0.28%)
Nov 17, 2023 6.800 6.858 6.742 6.810 124,116 +0.03(+0.43%)
Nov 16, 2023 6.704 6.791 6.704 6.781 85,408 +0.07(+1.00%)
Nov 15, 2023 6.723 6.762 6.694 6.713 82,043 +0.00(+0.07%)
Nov 14, 2023 6.594 6.747 6.594 6.709 126,797 +0.18(+2.78%)
Nov 13, 2023 6.508 6.575 6.508 6.527 55,228 +0.00(+0.00%)
Nov 10, 2023 6.584 6.604 6.518 6.527 89,487 -0.01(-0.15%)
Nov 09, 2023 6.613 6.640 6.537 6.537 50,486 -0.07(-1.01%)
Nov 08, 2023 6.623 6.651 6.594 6.604 75,030 +0.01(+0.14%)
Nov 07, 2023 6.604 6.608 6.560 6.594 84,133 +0.01(+0.15%)
Nov 06, 2023 6.651 6.661 6.532 6.584 87,494 -0.07(-1.01%)
Nov 03, 2023 6.575 6.752 6.575 6.651 169,214 +0.13(+2.05%)
Nov 02, 2023 6.403 6.527 6.403 6.518 141,345 +0.13(+2.10%)
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.