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

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
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 (%)
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.