Skip to main content

Pioneer High Income Trust (NY:PHT)

7.580 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 7.580 7.630 7.520 7.580 68,792 +0.03(+0.40%)
May 07, 2025 7.590 7.590 7.520 7.550 24,806 -0.02(-0.26%)
May 06, 2025 7.570 7.580 7.510 7.570 37,659 -0.01(-0.13%)
May 05, 2025 7.580 7.590 7.510 7.580 39,915 -0.01(-0.13%)
May 02, 2025 7.590 7.620 7.560 7.590 41,023 +0.02(+0.26%)
May 01, 2025 7.600 7.640 7.535 7.570 151,820 +0.00(+0.00%)
Apr 30, 2025 7.570 7.650 7.500 7.570 90,761 -0.01(-0.13%)
Apr 29, 2025 7.560 7.600 7.540 7.580 80,635 +0.03(+0.40%)
Apr 28, 2025 7.600 7.600 7.510 7.550 52,534 -0.01(-0.13%)
Apr 25, 2025 7.520 7.590 7.520 7.560 26,300 +0.01(+0.13%)
Apr 24, 2025 7.520 7.580 7.464 7.550 72,639 +0.10(+1.34%)
Apr 23, 2025 7.460 7.570 7.410 7.450 140,399 +0.12(+1.64%)
Apr 22, 2025 7.240 7.560 7.200 7.330 243,342 +0.10(+1.38%)
Apr 21, 2025 7.280 7.310 7.210 7.230 57,698 -0.09(-1.23%)
Apr 17, 2025 7.290 7.340 7.250 7.320 52,281 +0.07(+0.90%)
Apr 16, 2025 7.245 7.295 7.206 7.255 99,921 -0.04(-0.54%)
Apr 15, 2025 7.205 7.305 7.205 7.295 77,172 +0.09(+1.24%)
Apr 14, 2025 7.126 7.229 7.126 7.205 70,635 +0.11(+1.54%)
Apr 11, 2025 7.126 7.176 7.056 7.096 84,536 -0.07(-0.97%)
Apr 10, 2025 7.324 7.324 7.047 7.166 67,075 -0.20(-2.70%)
Apr 09, 2025 7.086 7.364 7.017 7.364 199,525 +0.32(+4.51%)
Apr 08, 2025 7.176 7.424 7.037 7.047 206,388 +0.04(+0.57%)
Apr 07, 2025 7.027 7.099 6.570 7.007 386,756 -0.14(-1.94%)
Apr 04, 2025 7.483 7.543 7.041 7.146 330,481 -0.43(-5.64%)
Apr 03, 2025 7.592 7.642 7.573 7.573 133,200 -0.13(-1.68%)
Apr 02, 2025 7.682 7.726 7.652 7.702 102,548 -0.02(-0.26%)
Apr 01, 2025 7.692 7.731 7.672 7.721 72,944 +0.04(+0.52%)
Mar 31, 2025 7.662 7.692 7.632 7.682 82,762 +0.02(+0.26%)
Mar 28, 2025 7.672 7.682 7.632 7.662 39,650 +0.00(+0.00%)
Mar 27, 2025 7.652 7.711 7.647 7.662 47,067 +0.00(+0.00%)
Mar 26, 2025 7.682 7.712 7.657 7.662 85,315 +0.00(+0.00%)
Mar 25, 2025 7.672 7.692 7.661 7.662 65,940 +0.00(+0.00%)
Mar 24, 2025 7.672 7.672 7.632 7.662 97,815 +0.04(+0.52%)
Mar 21, 2025 7.592 7.632 7.592 7.622 51,828 +0.03(+0.39%)
Mar 20, 2025 7.602 7.632 7.587 7.593 97,852 +0.00(+0.00%)
Mar 19, 2025 7.533 7.600 7.513 7.592 74,008 +0.06(+0.79%)
Mar 18, 2025 7.533 7.583 7.513 7.533 53,683 -0.02(-0.26%)
Mar 17, 2025 7.533 7.573 7.533 7.553 77,925 +0.01(+0.13%)
Mar 14, 2025 7.583 7.642 7.483 7.543 105,035 -0.00(-0.07%)
Mar 13, 2025 7.567 7.594 7.508 7.548 74,027 -0.07(-0.91%)
Mar 12, 2025 7.646 7.646 7.597 7.617 44,426 +0.02(+0.26%)
Mar 11, 2025 7.617 7.631 7.558 7.597 35,253 +0.00(+0.00%)
Mar 10, 2025 7.656 7.686 7.577 7.597 67,372 -0.06(-0.77%)
Mar 07, 2025 7.696 7.715 7.646 7.656 31,721 -0.02(-0.26%)
Mar 06, 2025 7.696 7.720 7.666 7.676 52,263 -0.02(-0.26%)
Mar 05, 2025 7.725 7.745 7.686 7.696 64,399 -0.03(-0.38%)
Mar 04, 2025 7.774 7.774 7.696 7.725 97,790 -0.02(-0.25%)
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.