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)

8.090 +0.030 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
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 -0.06(-0.74%)
Jun 17, 2025 8.050 8.080 8.020 8.060 36,888 -0.02(-0.25%)
Jun 16, 2025 8.070 8.100 8.040 8.080 95,047 +0.03(+0.31%)
Jun 13, 2025 8.050 8.070 8.050 8.055 81,122 -0.03(-0.31%)
Jun 12, 2025 8.040 8.080 8.021 8.080 144,324 +0.05(+0.62%)
Jun 11, 2025 8.010 8.080 7.990 8.030 223,789 +0.01(+0.12%)
Jun 10, 2025 8.000 8.030 7.990 8.020 303,162 +0.03(+0.38%)
Jun 09, 2025 8.020 8.030 7.980 7.990 345,751 +0.00(+0.00%)
Jun 06, 2025 7.990 8.020 7.970 7.990 200,338 +0.00(+0.00%)
Jun 05, 2025 7.970 8.020 7.970 7.990 162,115 +0.01(+0.13%)
Jun 04, 2025 7.960 7.990 7.960 7.980 122,919 +0.03(+0.38%)
Jun 03, 2025 7.890 7.993 7.890 7.950 402,299 +0.01(+0.13%)
Jun 02, 2025 7.930 7.950 7.910 7.940 136,483 +0.01(+0.13%)
May 30, 2025 7.910 7.960 7.910 7.930 181,227 -0.02(-0.25%)
May 29, 2025 7.920 7.950 7.870 7.950 171,068 +0.06(+0.76%)
May 28, 2025 7.880 7.950 7.880 7.890 294,290 +0.00(+0.00%)
May 27, 2025 7.930 7.950 7.860 7.890 190,237 +0.01(+0.13%)
May 23, 2025 7.810 7.895 7.810 7.880 129,776 -0.01(-0.13%)
May 22, 2025 7.800 7.910 7.730 7.890 442,708 +0.11(+1.41%)
May 21, 2025 7.850 7.910 7.760 7.780 508,529 -0.13(-1.64%)
May 20, 2025 7.870 7.930 7.870 7.910 99,870 +0.00(+0.00%)
May 19, 2025 7.850 7.920 7.830 7.910 130,198 +0.00(+0.00%)
May 16, 2025 7.880 7.950 7.880 7.910 163,656 -0.05(-0.63%)
May 15, 2025 7.980 8.010 7.950 7.960 144,390 +0.00(+0.00%)
May 14, 2025 7.960 7.970 7.930 7.960 236,323 +0.02(+0.25%)
May 13, 2025 7.970 7.975 7.930 7.940 218,025 +0.03(+0.38%)
May 12, 2025 7.900 7.934 7.810 7.910 121,967 +0.05(+0.64%)
May 09, 2025 7.850 7.890 7.763 7.860 432,839 +0.28(+3.69%)
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%)
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.