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

Pioneer High Income Trust (NY: PHT )

10.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 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 (%)
Sep 22, 2021 10.06 10.18 10.05 10.08 88,592 +0.12(+1.20%)
Sep 21, 2021 9.830 10.09 9.720 9.960 139,666 +0.17(+1.74%)
Sep 20, 2021 10.14 10.16 9.740 9.790 341,881 -0.46(-4.49%)
Sep 17, 2021 10.65 10.65 10.14 10.25 178,773 -0.40(-3.76%)
Sep 16, 2021 10.95 10.96 10.64 10.65 268,139 -0.31(-2.83%)
Sep 15, 2021 11.04 11.08 10.90 10.96 133,570 -0.19(-1.70%)
Sep 14, 2021 11.11 11.22 11.00 11.15 79,680 +0.03(+0.27%)
Sep 13, 2021 11.03 11.18 10.97 11.12 165,631 +0.15(+1.37%)
Sep 10, 2021 10.88 10.98 10.82 10.97 106,913 +0.12(+1.11%)
Sep 09, 2021 10.75 10.86 10.75 10.85 69,988 +0.13(+1.21%)
Sep 08, 2021 10.58 10.74 10.50 10.72 65,857 +0.18(+1.71%)
Sep 07, 2021 10.58 10.62 10.42 10.54 124,453 -0.02(-0.19%)
Sep 03, 2021 10.73 10.79 10.56 10.56 91,034 -0.18(-1.68%)
Sep 02, 2021 10.83 10.84 10.72 10.74 123,245 -0.10(-0.92%)
Sep 01, 2021 10.84 10.86 10.78 10.84 65,173 +0.04(+0.37%)
Aug 31, 2021 10.87 10.89 10.76 10.80 153,515 -0.02(-0.18%)
Aug 30, 2021 10.80 10.82 10.76 10.82 77,750 +0.08(+0.74%)
Aug 27, 2021 10.69 10.83 10.66 10.74 78,545 +0.12(+1.13%)
Aug 26, 2021 10.80 10.80 10.62 10.62 117,903 -0.18(-1.67%)
Aug 25, 2021 10.70 10.87 10.68 10.80 61,701 +0.14(+1.31%)
Aug 24, 2021 10.62 10.72 10.60 10.66 188,747 +0.04(+0.41%)
Aug 23, 2021 10.49 10.62 10.49 10.62 70,648 +0.15(+1.40%)
Aug 20, 2021 10.51 10.59 10.46 10.47 56,477 +0.01(+0.10%)
Aug 19, 2021 10.43 10.59 10.39 10.46 142,368 +0.00(+0.00%)
Aug 18, 2021 10.44 10.48 10.36 10.46 113,355 -0.13(-1.23%)
Aug 17, 2021 10.58 10.67 10.53 10.59 135,188 -0.01(-0.09%)
Aug 16, 2021 10.60 10.67 10.53 10.60 139,037 +0.00(+0.00%)
Aug 13, 2021 10.58 10.62 10.55 10.60 115,110 +0.06(+0.57%)
Aug 12, 2021 10.47 10.64 10.41 10.54 170,334 +0.09(+0.86%)
Aug 11, 2021 10.31 10.46 10.29 10.45 144,121 +0.18(+1.75%)
Aug 10, 2021 10.27 10.34 10.25 10.27 121,394 +0.02(+0.20%)
Aug 09, 2021 10.32 10.33 10.21 10.25 125,895 -0.02(-0.19%)
Aug 06, 2021 10.34 10.38 10.25 10.27 189,025 -0.04(-0.39%)
Aug 05, 2021 10.19 10.31 10.12 10.31 233,479 +0.17(+1.68%)
Aug 04, 2021 10.08 10.14 10.05 10.14 285,809 +0.11(+1.10%)
Aug 03, 2021 9.980 10.03 9.930 10.03 212,406 +0.12(+1.21%)
Aug 02, 2021 9.770 9.950 9.750 9.910 215,458 +0.15(+1.54%)
Jul 30, 2021 9.800 9.810 9.720 9.760 85,998 -0.01(-0.10%)
Jul 29, 2021 9.750 9.800 9.730 9.770 46,860 +0.05(+0.51%)
Jul 28, 2021 9.760 9.799 9.710 9.720 73,961 -0.01(-0.10%)
Jul 27, 2021 9.850 9.880 9.690 9.730 66,592 -0.12(-1.22%)
Jul 26, 2021 9.890 9.900 9.825 9.850 59,373 -0.04(-0.40%)
Jul 23, 2021 9.860 9.890 9.790 9.890 55,054 +0.06(+0.61%)
Jul 22, 2021 9.870 9.875 9.820 9.830 118,392 +0.01(+0.10%)
Jul 21, 2021 9.740 9.820 9.720 9.820 91,470 +0.09(+0.92%)
Jul 20, 2021 9.660 9.760 9.635 9.730 74,221 +0.08(+0.83%)
Jul 19, 2021 9.810 9.860 9.640 9.650 178,528 -0.23(-2.33%)
Jul 16, 2021 9.880 9.900 9.852 9.880 76,943 +0.01(+0.10%)
Jul 15, 2021 9.930 9.975 9.840 9.870 110,122 -0.05(-0.50%)
Jul 14, 2021 9.980 9.980 9.900 9.920 73,727 -0.04(-0.40%)
Jul 13, 2021 9.970 9.980 9.950 9.960 90,176 +0.01(+0.10%)
Jul 12, 2021 9.930 9.970 9.930 9.950 62,028 +0.03(+0.30%)
Jul 09, 2021 9.890 9.979 9.860 9.920 83,532 +0.09(+0.92%)
Jul 08, 2021 9.859 9.900 9.780 9.830 95,209 -0.01(-0.10%)
Jul 07, 2021 9.920 9.940 9.840 9.840 86,977 -0.08(-0.81%)
Jul 06, 2021 9.910 9.940 9.820 9.920 69,582 +0.05(+0.51%)
Jul 02, 2021 9.890 9.890 9.830 9.870 64,183 +0.03(+0.30%)
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.