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

Pioneer High Income Trust (NY: PHT )

8.720 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 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 25, 2022 8.590 8.780 8.590 8.720 94,062 +0.02(+0.23%)
Jan 24, 2022 8.830 8.866 8.470 8.700 187,850 -0.23(-2.58%)
Jan 21, 2022 9.060 9.139 8.930 8.930 97,032 -0.14(-1.54%)
Jan 20, 2022 9.160 9.220 9.070 9.070 126,013 -0.09(-0.98%)
Jan 19, 2022 9.180 9.240 9.150 9.160 81,933 -0.01(-0.11%)
Jan 18, 2022 9.280 9.280 9.160 9.170 86,967 -0.19(-2.03%)
Jan 14, 2022 9.360 0 -0.07(-0.74%)
Jan 13, 2022 9.520 9.529 9.420 9.430 76,275 -0.04(-0.42%)
Jan 12, 2022 9.480 9.520 9.450 9.470 67,959 +0.02(+0.21%)
Jan 11, 2022 9.430 9.450 9.390 9.450 80,490 +0.04(+0.43%)
Jan 10, 2022 9.430 9.430 9.340 9.410 100,965 +0.00(+0.00%)
Jan 07, 2022 9.460 9.500 9.400 9.410 90,477 -0.04(-0.42%)
Jan 06, 2022 9.520 9.520 9.425 9.450 99,398 -0.01(-0.11%)
Jan 05, 2022 9.580 9.600 9.460 9.460 81,361 -0.11(-1.15%)
Jan 04, 2022 9.600 9.620 9.540 9.570 75,471 +0.01(+0.10%)
Jan 03, 2022 9.710 9.790 9.510 9.560 119,326 -0.14(-1.44%)
Dec 31, 2021 9.730 9.830 9.660 9.700 128,551 +0.00(+0.00%)
Dec 30, 2021 9.700 9.750 9.590 9.700 275,789 -0.07(-0.72%)
Dec 29, 2021 9.550 9.770 9.525 9.770 223,218 +0.22(+2.30%)
Dec 28, 2021 9.440 9.550 9.360 9.550 269,650 +0.13(+1.38%)
Dec 27, 2021 9.400 9.450 9.373 9.420 75,989 +0.01(+0.11%)
Dec 23, 2021 9.350 9.480 9.350 9.410 77,246 +0.11(+1.18%)
Dec 22, 2021 9.280 9.350 9.260 9.300 90,285 +0.04(+0.43%)
Dec 21, 2021 9.170 9.290 9.091 9.260 135,476 +0.18(+1.98%)
Dec 20, 2021 9.050 9.190 9.050 9.080 186,040 -0.12(-1.30%)
Dec 17, 2021 9.240 9.240 9.170 9.200 76,997 -0.05(-0.54%)
Dec 16, 2021 9.300 9.330 9.240 9.250 75,784 -0.05(-0.54%)
Dec 15, 2021 9.230 9.300 9.193 9.300 70,437 +0.05(+0.54%)
Dec 14, 2021 9.170 9.250 9.170 9.250 62,418 -0.01(-0.11%)
Dec 13, 2021 9.360 9.360 9.220 9.260 127,020 -0.03(-0.32%)
Dec 10, 2021 9.400 9.400 9.200 9.290 201,814 -0.08(-0.85%)
Dec 09, 2021 9.400 9.446 9.360 9.370 54,765 -0.04(-0.43%)
Dec 08, 2021 9.430 9.490 9.360 9.410 125,997 +0.05(+0.53%)
Dec 07, 2021 9.160 9.370 9.160 9.360 138,374 +0.24(+2.63%)
Dec 06, 2021 9.100 9.180 9.100 9.120 70,670 +0.07(+0.77%)
Dec 03, 2021 9.260 9.370 9.050 9.050 124,364 -0.21(-2.27%)
Dec 02, 2021 9.370 9.415 8.910 9.260 271,388 -0.33(-3.44%)
Dec 01, 2021 9.860 9.930 9.590 9.590 101,149 -0.23(-2.34%)
Nov 30, 2021 9.960 10.00 9.790 9.820 146,907 -0.14(-1.41%)
Nov 29, 2021 9.960 10.00 9.940 9.960 38,922 +0.01(+0.10%)
Nov 26, 2021 10.00 10.02 9.850 9.950 48,486 -0.10(-1.00%)
Nov 24, 2021 10.02 10.09 9.970 10.05 51,404 +0.03(+0.30%)
Nov 23, 2021 10.11 10.11 9.980 10.02 77,602 -0.05(-0.50%)
Nov 22, 2021 10.22 10.22 10.05 10.07 66,800 -0.10(-0.98%)
Nov 19, 2021 10.24 10.28 10.17 10.17 41,375 -0.05(-0.49%)
Nov 18, 2021 10.25 10.28 10.22 10.22 69,861 -0.06(-0.58%)
Nov 17, 2021 10.32 10.32 10.24 10.28 62,126 -0.07(-0.68%)
Nov 16, 2021 10.31 10.40 10.31 10.35 74,259 -0.07(-0.67%)
Nov 15, 2021 10.35 10.46 10.35 10.42 75,425 -0.02(-0.19%)
Nov 12, 2021 10.50 10.51 10.40 10.44 41,321 +0.03(+0.29%)
Nov 11, 2021 10.35 10.42 10.35 10.41 26,340 +0.06(+0.58%)
Nov 10, 2021 10.42 10.33 10.35 141,647 -0.07(-0.67%)
Nov 09, 2021 10.42 10.43 10.35 10.42 68,238 +0.04(+0.39%)
Nov 08, 2021 10.33 10.38 10.29 10.38 35,550 +0.06(+0.58%)
Nov 05, 2021 10.23 10.32 10.22 10.32 50,244 +0.10(+0.98%)
Nov 04, 2021 10.20 10.23 10.20 10.22 29,155 +0.04(+0.39%)
Nov 03, 2021 10.17 10.24 10.12 10.18 24,375 +0.01(+0.10%)
Nov 02, 2021 10.11 10.19 10.11 10.17 61,344 +0.06(+0.59%)
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.