Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY:PHT)

8.132 +0.012 (+0.15%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 2, 2025 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 (%)
Jul 01, 2025 8.050 8.140 8.050 8.120 185,051 +0.03(+0.37%)
Jun 30, 2025 8.100 8.110 8.080 8.090 199,338 +0.03(+0.37%)
Jun 27, 2025 8.040 8.080 8.040 8.060 169,526 -0.01(-0.12%)
Jun 26, 2025 8.050 8.070 8.030 8.070 161,219 +0.04(+0.50%)
Jun 25, 2025 8.010 8.040 8.001 8.030 123,234 +0.02(+0.25%)
Jun 24, 2025 7.960 8.050 7.940 8.010 190,197 +0.04(+0.50%)
Jun 23, 2025 7.960 7.990 7.940 7.970 453,128 -0.02(-0.25%)
Jun 20, 2025 7.970 8.010 7.970 7.990 100,877 -0.01(-0.12%)
Jun 18, 2025 8.000 8.030 7.990 8.000 155,097 -0.01(-0.06%)
Jun 17, 2025 7.995 8.025 7.965 8.005 37,141 -0.02(-0.25%)
Jun 16, 2025 8.015 8.045 7.985 8.025 95,700 +0.02(+0.31%)
Jun 13, 2025 7.995 8.015 7.995 8.000 81,679 -0.02(-0.31%)
Jun 12, 2025 7.985 8.025 7.966 8.025 145,315 +0.05(+0.62%)
Jun 11, 2025 7.955 8.025 7.935 7.975 225,326 +0.01(+0.12%)
Jun 10, 2025 7.945 7.975 7.935 7.965 305,244 +0.03(+0.38%)
Jun 09, 2025 7.965 7.975 7.926 7.935 348,126 +0.00(+0.00%)
Jun 06, 2025 7.935 7.965 7.916 7.935 201,714 +0.00(+0.00%)
Jun 05, 2025 7.916 7.965 7.916 7.935 163,228 +0.01(+0.13%)
Jun 04, 2025 7.906 7.935 7.906 7.926 123,763 +0.03(+0.38%)
Jun 03, 2025 7.836 7.938 7.836 7.896 405,063 +0.01(+0.13%)
Jun 02, 2025 7.876 7.896 7.856 7.886 137,420 +0.01(+0.13%)
May 30, 2025 7.856 7.906 7.856 7.876 182,472 -0.02(-0.25%)
May 29, 2025 7.866 7.896 7.816 7.896 172,243 +0.06(+0.76%)
May 28, 2025 7.826 7.896 7.826 7.836 296,312 +0.00(+0.00%)
May 27, 2025 7.876 7.896 7.806 7.836 191,544 +0.01(+0.13%)
May 23, 2025 7.757 7.841 7.757 7.826 130,667 -0.01(-0.13%)
May 22, 2025 7.747 7.856 7.677 7.836 445,749 +0.11(+1.41%)
May 21, 2025 7.796 7.856 7.707 7.727 512,022 -0.13(-1.64%)
May 20, 2025 7.816 7.876 7.816 7.856 100,556 +0.00(+0.00%)
May 19, 2025 7.796 7.866 7.777 7.856 131,092 +0.00(+0.00%)
May 16, 2025 7.826 7.896 7.826 7.856 164,780 +0.00(+0.06%)
May 15, 2025 7.871 7.900 7.841 7.851 146,393 +0.00(+0.00%)
May 14, 2025 7.851 7.861 7.821 7.851 239,602 +0.02(+0.25%)
May 13, 2025 7.861 7.866 7.821 7.831 221,050 +0.03(+0.38%)
May 12, 2025 7.792 7.825 7.703 7.802 123,659 +0.05(+0.64%)
May 09, 2025 7.743 7.782 7.656 7.752 438,845 +0.28(+3.69%)
May 08, 2025 7.476 7.526 7.417 7.476 69,746 +0.03(+0.40%)
May 07, 2025 7.486 7.486 7.417 7.447 25,150 -0.02(-0.26%)
May 06, 2025 7.466 7.476 7.407 7.466 38,181 -0.01(-0.13%)
May 05, 2025 7.476 7.486 7.407 7.476 40,468 -0.01(-0.13%)
May 02, 2025 7.486 7.516 7.457 7.486 41,592 +0.02(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.