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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 7.308 7.443 7.308 7.385 181,916 +0.07(+0.92%)
Mar 27, 2024 7.308 7.356 7.269 7.318 87,687 +0.02(+0.26%)
Mar 26, 2024 7.298 7.318 7.279 7.298 48,974 -0.01(-0.13%)
Mar 25, 2024 7.308 7.337 7.284 7.308 33,051 +0.02(+0.26%)
Mar 22, 2024 7.298 7.323 7.280 7.289 58,507 +0.02(+0.27%)
Mar 21, 2024 7.269 7.298 7.260 7.269 41,854 +0.00(+0.00%)
Mar 20, 2024 7.221 7.269 7.221 7.269 64,721 +0.04(+0.53%)
Mar 19, 2024 7.231 7.260 7.212 7.231 62,233 +0.00(+0.02%)
Mar 18, 2024 7.231 7.250 7.207 7.229 51,881 -0.00(-0.02%)
Mar 15, 2024 7.231 7.279 7.231 7.231 29,189 -0.00(-0.07%)
Mar 14, 2024 7.269 7.318 7.232 7.236 54,833 -0.02(-0.27%)
Mar 13, 2024 7.245 7.265 7.217 7.255 62,943 +0.03(+0.46%)
Mar 12, 2024 7.198 7.245 7.198 7.222 144,984 +0.02(+0.33%)
Mar 11, 2024 7.178 7.207 7.169 7.198 53,981 +0.03(+0.40%)
Mar 08, 2024 7.131 7.178 7.131 7.169 67,754 +0.03(+0.40%)
Mar 07, 2024 7.131 7.169 7.131 7.140 45,619 +0.01(+0.13%)
Mar 06, 2024 7.131 7.150 7.102 7.131 60,159 +0.00(+0.00%)
Mar 05, 2024 7.150 7.169 7.102 7.131 50,268 -0.02(-0.27%)
Mar 04, 2024 7.150 7.169 7.092 7.150 103,152 +0.01(+0.13%)
Mar 01, 2024 7.111 7.159 7.111 7.140 55,431 +0.03(+0.40%)
Feb 29, 2024 7.111 7.169 7.092 7.111 94,860 +0.05(+0.68%)
Feb 28, 2024 7.064 7.102 7.046 7.064 47,707 +0.00(+0.00%)
Feb 27, 2024 7.064 7.083 7.035 7.064 79,055 +0.06(+0.82%)
Feb 26, 2024 7.044 7.073 6.968 7.006 102,289 -0.04(-0.54%)
Feb 23, 2024 7.073 7.121 7.025 7.044 87,838 -0.01(-0.20%)
Feb 22, 2024 7.083 7.083 7.049 7.059 92,854 +0.01(+0.20%)
Feb 21, 2024 7.044 7.073 7.034 7.044 53,717 +0.00(+0.07%)
Feb 20, 2024 7.054 7.064 7.025 7.040 48,657 +0.00(+0.00%)
Feb 16, 2024 7.064 7.083 7.016 7.040 67,428 -0.02(-0.34%)
Feb 15, 2024 7.054 7.083 7.054 7.064 41,457 +0.00(+0.07%)
Feb 14, 2024 7.078 7.106 7.040 7.059 77,133 +0.03(+0.41%)
Feb 13, 2024 7.049 7.049 7.021 7.030 64,254 -0.04(-0.54%)
Feb 12, 2024 7.068 7.097 7.055 7.068 66,926 +0.02(+0.27%)
Feb 09, 2024 7.078 7.097 7.002 7.049 64,258 -0.00(-0.04%)
Feb 08, 2024 7.021 7.087 7.021 7.052 74,809 +0.03(+0.45%)
Feb 07, 2024 7.011 7.087 7.011 7.021 126,413 +0.03(+0.41%)
Feb 06, 2024 6.945 7.002 6.938 6.992 68,142 +0.06(+0.82%)
Feb 05, 2024 6.964 6.964 6.878 6.935 71,239 -0.03(-0.41%)
Feb 02, 2024 6.992 6.992 6.945 6.964 73,330 -0.06(-0.81%)
Feb 01, 2024 7.040 7.049 6.973 7.021 112,312 +0.02(+0.27%)
Jan 31, 2024 7.002 7.040 6.973 7.002 144,932 +0.03(+0.41%)
Jan 30, 2024 6.973 7.002 6.954 6.973 90,392 -0.03(-0.41%)
Jan 29, 2024 6.992 7.011 6.926 7.002 81,022 +0.04(+0.55%)
Jan 26, 2024 6.935 6.988 6.916 6.964 197,922 +0.01(+0.14%)
Jan 25, 2024 6.935 6.988 6.916 6.954 127,459 +0.02(+0.27%)
Jan 24, 2024 6.888 6.954 6.869 6.935 172,159 +0.08(+1.11%)
Jan 23, 2024 6.859 6.869 6.802 6.859 85,614 +0.02(+0.35%)
Jan 22, 2024 6.764 6.845 6.764 6.836 102,870 +0.07(+1.05%)
Jan 19, 2024 6.793 6.793 6.745 6.764 83,128 -0.05(-0.70%)
Jan 18, 2024 6.812 6.840 6.798 6.812 66,501 -0.00(-0.07%)
Jan 17, 2024 6.835 6.845 6.797 6.817 97,395 -0.02(-0.28%)
Jan 16, 2024 6.826 6.892 6.835 6.835 128,589 -0.04(-0.54%)
Jan 12, 2024 6.854 6.890 6.845 6.872 80,106 +0.01(+0.14%)
Jan 11, 2024 6.835 6.864 6.807 6.863 99,338 +0.01(+0.12%)
Jan 10, 2024 6.807 6.864 6.807 6.854 63,500 +0.02(+0.28%)
Jan 09, 2024 6.817 6.864 6.769 6.835 106,600 -0.03(-0.41%)
Jan 08, 2024 6.826 6.864 6.802 6.864 111,601 +0.05(+0.69%)
Jan 05, 2024 6.845 6.853 6.784 6.817 95,642 -0.01(-0.14%)
Jan 04, 2024 6.835 6.845 6.807 6.826 81,862 -0.01(-0.14%)
Jan 03, 2024 6.779 6.835 6.760 6.835 84,239 +0.04(+0.55%)
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.