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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 7.156 7.194 7.126 7.156 141,818 +0.03(+0.41%)
Jan 30, 2024 7.126 7.156 7.107 7.126 88,450 -0.03(-0.41%)
Jan 29, 2024 7.146 7.165 7.078 7.156 79,281 +0.04(+0.55%)
Jan 26, 2024 7.088 7.142 7.068 7.117 193,670 +0.01(+0.14%)
Jan 25, 2024 7.088 7.141 7.068 7.107 124,721 +0.02(+0.27%)
Jan 24, 2024 7.039 7.107 7.020 7.088 168,460 +0.08(+1.11%)
Jan 23, 2024 7.010 7.020 6.952 7.010 83,775 +0.02(+0.35%)
Jan 22, 2024 6.913 6.995 6.913 6.986 100,660 +0.07(+1.05%)
Jan 19, 2024 6.942 6.942 6.893 6.913 81,342 -0.05(-0.70%)
Jan 18, 2024 6.961 6.990 6.947 6.961 65,072 -0.00(-0.07%)
Jan 17, 2024 6.986 6.995 6.946 6.966 95,302 -0.02(-0.28%)
Jan 16, 2024 6.976 7.043 6.986 6.986 125,826 -0.04(-0.53%)
Jan 12, 2024 7.005 7.041 6.995 7.023 78,385 +0.01(+0.14%)
Jan 11, 2024 6.986 7.014 6.957 7.013 97,204 +0.01(+0.12%)
Jan 10, 2024 6.957 7.014 6.957 7.005 62,135 +0.02(+0.28%)
Jan 09, 2024 6.966 7.014 6.918 6.986 104,310 -0.03(-0.41%)
Jan 08, 2024 6.976 7.014 6.952 7.014 109,204 +0.05(+0.69%)
Jan 05, 2024 6.995 7.004 6.933 6.966 93,587 -0.01(-0.14%)
Jan 04, 2024 6.986 6.995 6.957 6.976 80,103 -0.01(-0.14%)
Jan 03, 2024 6.928 6.986 6.908 6.986 82,429 +0.04(+0.55%)
Jan 02, 2024 6.880 6.957 6.860 6.947 94,251 +0.06(+0.84%)
Dec 29, 2023 6.908 6.937 6.860 6.889 140,507 -0.02(-0.28%)
Dec 28, 2023 6.889 6.937 6.860 6.908 113,384 -0.01(-0.14%)
Dec 27, 2023 6.918 6.966 6.851 6.918 167,563 +0.01(+0.14%)
Dec 26, 2023 6.986 7.005 6.870 6.908 302,074 -0.11(-1.51%)
Dec 22, 2023 7.120 7.130 6.981 7.014 182,779 -0.06(-0.82%)
Dec 21, 2023 7.082 7.120 6.995 7.072 224,487 +0.02(+0.27%)
Dec 20, 2023 7.140 7.159 7.053 7.053 123,315 -0.13(-1.75%)
Dec 19, 2023 7.217 7.294 7.140 7.178 210,887 +0.00(+0.00%)
Dec 18, 2023 7.169 7.197 7.153 7.178 82,692 -0.01(-0.13%)
Dec 15, 2023 7.207 7.213 7.169 7.188 56,489 +0.01(+0.13%)
Dec 14, 2023 7.226 7.255 7.178 7.178 119,644 -0.01(-0.13%)
Dec 13, 2023 7.005 7.226 6.976 7.188 114,579 +0.18(+2.61%)
Dec 12, 2023 6.957 7.005 6.937 7.005 78,630 +0.07(+0.97%)
Dec 11, 2023 6.870 6.966 6.851 6.937 96,906 +0.04(+0.63%)
Dec 08, 2023 6.923 6.990 6.856 6.894 119,659 -0.07(-0.96%)
Dec 07, 2023 6.904 6.990 6.875 6.961 151,053 +0.04(+0.55%)
Dec 06, 2023 6.942 6.970 6.904 6.923 79,554 +0.01(+0.14%)
Dec 05, 2023 6.932 6.948 6.894 6.913 84,663 -0.02(-0.28%)
Dec 04, 2023 6.865 6.942 6.865 6.932 57,352 +0.03(+0.42%)
Dec 01, 2023 6.751 6.932 6.751 6.904 130,870 +0.15(+2.27%)
Nov 30, 2023 6.770 6.789 6.741 6.751 92,754 +0.00(+0.00%)
Nov 29, 2023 6.760 6.760 6.712 6.751 69,013 +0.02(+0.28%)
Nov 28, 2023 6.770 6.789 6.693 6.731 134,066 +0.00(+0.00%)
Nov 27, 2023 6.779 6.779 6.731 6.731 57,551 -0.03(-0.42%)
Nov 24, 2023 6.751 6.779 6.751 6.760 52,710 +0.05(+0.71%)
Nov 22, 2023 6.731 6.760 6.703 6.712 74,415 -0.01(-0.14%)
Nov 21, 2023 6.731 6.770 6.712 6.722 60,945 -0.02(-0.28%)
Nov 20, 2023 6.760 6.779 6.731 6.741 90,828 -0.02(-0.28%)
Nov 17, 2023 6.751 6.808 6.693 6.760 125,028 +0.03(+0.43%)
Nov 16, 2023 6.655 6.741 6.655 6.731 86,036 +0.07(+1.00%)
Nov 15, 2023 6.674 6.712 6.645 6.664 82,646 +0.00(+0.07%)
Nov 14, 2023 6.546 6.698 6.546 6.660 127,729 +0.18(+2.78%)
Nov 13, 2023 6.460 6.527 6.460 6.479 55,634 +0.00(+0.00%)
Nov 10, 2023 6.536 6.555 6.470 6.479 90,144 -0.01(-0.15%)
Nov 09, 2023 6.565 6.591 6.489 6.489 50,857 -0.07(-1.01%)
Nov 08, 2023 6.574 6.603 6.546 6.555 75,582 +0.01(+0.14%)
Nov 07, 2023 6.555 6.560 6.512 6.546 84,751 +0.01(+0.15%)
Nov 06, 2023 6.603 6.612 6.484 6.536 88,137 -0.07(-1.01%)
Nov 03, 2023 6.527 6.702 6.527 6.603 170,457 +0.13(+2.05%)
Nov 02, 2023 6.356 6.479 6.356 6.470 142,383 +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.