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

Pioneer High Income Trust (NY: PHT )

6.720 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 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 (%)
Jun 09, 2023 6.760 6.770 6.700 6.720 62,350 -0.03(-0.44%)
Jun 08, 2023 6.740 6.770 6.720 6.750 40,810 +0.03(+0.45%)
Jun 07, 2023 6.720 6.760 6.720 6.720 134,261 -0.01(-0.15%)
Jun 06, 2023 6.700 6.750 6.680 6.730 45,265 +0.07(+1.05%)
Jun 05, 2023 6.680 6.700 6.640 6.660 78,006 -0.04(-0.60%)
Jun 02, 2023 6.730 6.750 6.650 6.700 117,882 +0.01(+0.15%)
Jun 01, 2023 6.720 6.730 6.660 6.690 106,194 +0.00(+0.00%)
May 31, 2023 6.630 6.710 6.580 6.690 72,243 +0.06(+0.90%)
May 30, 2023 6.670 6.670 6.610 6.630 41,216 +0.00(+0.00%)
May 26, 2023 6.620 6.630 6.550 6.630 122,294 +0.06(+0.91%)
May 25, 2023 6.600 6.600 6.555 6.570 47,904 -0.02(-0.30%)
May 24, 2023 6.630 6.630 6.570 6.590 57,636 -0.03(-0.45%)
May 23, 2023 6.640 6.680 6.620 6.620 55,561 -0.02(-0.30%)
May 22, 2023 6.670 6.670 6.630 6.640 69,317 -0.04(-0.60%)
May 19, 2023 6.590 6.720 6.585 6.680 735,450 +0.10(+1.52%)
May 18, 2023 6.550 6.610 6.548 6.580 90,517 +0.01(+0.15%)
May 17, 2023 6.580 6.620 6.561 6.570 78,686 -0.00(-0.08%)
May 16, 2023 6.635 6.635 6.556 6.575 44,359 -0.02(-0.30%)
May 15, 2023 6.565 6.595 6.550 6.595 81,761 +0.05(+0.76%)
May 12, 2023 6.615 6.615 6.535 6.545 53,303 -0.05(-0.75%)
May 11, 2023 6.615 6.625 6.563 6.595 50,386 -0.01(-0.15%)
May 10, 2023 6.635 6.635 6.580 6.605 54,453 +0.01(+0.15%)
May 09, 2023 6.595 6.605 6.575 6.595 70,095 -0.00(-0.08%)
May 08, 2023 6.605 6.615 6.575 6.600 79,710 -0.00(-0.08%)
May 05, 2023 6.585 6.612 6.564 6.605 86,544 +0.06(+0.91%)
May 04, 2023 6.545 6.575 6.526 6.545 79,227 -0.03(-0.45%)
May 03, 2023 6.555 6.605 6.555 6.575 116,277 +0.01(+0.15%)
May 02, 2023 6.664 6.664 6.555 6.565 111,486 -0.08(-1.19%)
May 01, 2023 6.674 6.704 6.635 6.644 143,997 -0.03(-0.45%)
Apr 28, 2023 6.694 6.754 6.644 6.674 280,815 +0.00(+0.00%)
Apr 27, 2023 6.595 6.684 6.563 6.674 120,138 +0.07(+1.05%)
Apr 26, 2023 6.674 6.676 6.595 6.605 87,860 -0.05(-0.75%)
Apr 25, 2023 6.684 6.734 6.644 6.654 81,321 -0.06(-0.89%)
Apr 24, 2023 6.714 6.744 6.694 6.714 68,696 +0.02(+0.30%)
Apr 21, 2023 6.763 6.763 6.694 6.694 102,058 -0.04(-0.59%)
Apr 20, 2023 6.744 6.744 6.705 6.734 61,123 -0.01(-0.15%)
Apr 19, 2023 6.694 6.773 6.684 6.744 73,392 -0.01(-0.15%)
Apr 18, 2023 6.793 6.793 6.724 6.754 150,319 -0.00(-0.04%)
Apr 17, 2023 6.825 6.835 6.746 6.756 110,788 -0.07(-1.01%)
Apr 14, 2023 6.805 6.869 6.697 6.825 239,487 +0.02(+0.29%)
Apr 13, 2023 6.726 6.835 6.726 6.805 112,972 +0.08(+1.17%)
Apr 12, 2023 6.756 6.759 6.717 6.726 101,673 +0.01(+0.15%)
Apr 11, 2023 6.549 6.736 6.549 6.717 292,524 +0.16(+2.40%)
Apr 10, 2023 6.490 6.559 6.481 6.559 145,326 +0.08(+1.21%)
Apr 06, 2023 6.500 6.540 6.481 6.481 140,481 -0.02(-0.30%)
Apr 05, 2023 6.500 6.549 6.451 6.500 175,449 +0.02(+0.30%)
Apr 04, 2023 6.559 6.569 6.481 6.481 165,531 -0.04(-0.60%)
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.