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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 (%)
Feb 29, 2024 7.111 7.169 7.092 7.111 94,860 +0.05(+0.68%)
Feb 28, 2024 7.064 7.102 7.046 7.064 47,707 +0.00(+0.00%)
Feb 27, 2024 7.064 7.083 7.035 7.064 79,055 +0.06(+0.82%)
Feb 26, 2024 7.044 7.073 6.968 7.006 102,289 -0.04(-0.54%)
Feb 23, 2024 7.073 7.121 7.025 7.044 87,838 -0.01(-0.20%)
Feb 22, 2024 7.083 7.083 7.049 7.059 92,854 +0.01(+0.20%)
Feb 21, 2024 7.044 7.073 7.034 7.044 53,717 +0.00(+0.07%)
Feb 20, 2024 7.054 7.064 7.025 7.040 48,657 +0.00(+0.00%)
Feb 16, 2024 7.064 7.083 7.016 7.040 67,428 -0.02(-0.34%)
Feb 15, 2024 7.054 7.083 7.054 7.064 41,457 +0.00(+0.07%)
Feb 14, 2024 7.078 7.106 7.040 7.059 77,133 +0.03(+0.41%)
Feb 13, 2024 7.049 7.049 7.021 7.030 64,254 -0.04(-0.54%)
Feb 12, 2024 7.068 7.097 7.055 7.068 66,926 +0.02(+0.27%)
Feb 09, 2024 7.078 7.097 7.002 7.049 64,258 -0.00(-0.04%)
Feb 08, 2024 7.021 7.087 7.021 7.052 74,809 +0.03(+0.45%)
Feb 07, 2024 7.011 7.087 7.011 7.021 126,413 +0.03(+0.41%)
Feb 06, 2024 6.945 7.002 6.938 6.992 68,142 +0.06(+0.82%)
Feb 05, 2024 6.964 6.964 6.878 6.935 71,239 -0.03(-0.41%)
Feb 02, 2024 6.992 6.992 6.945 6.964 73,330 -0.06(-0.81%)
Feb 01, 2024 7.040 7.049 6.973 7.021 112,312 +0.02(+0.27%)
Jan 31, 2024 7.002 7.040 6.973 7.002 144,932 +0.03(+0.41%)
Jan 30, 2024 6.973 7.002 6.954 6.973 90,392 -0.03(-0.41%)
Jan 29, 2024 6.992 7.011 6.926 7.002 81,022 +0.04(+0.55%)
Jan 26, 2024 6.935 6.988 6.916 6.964 197,922 +0.01(+0.14%)
Jan 25, 2024 6.935 6.988 6.916 6.954 127,459 +0.02(+0.27%)
Jan 24, 2024 6.888 6.954 6.869 6.935 172,159 +0.08(+1.11%)
Jan 23, 2024 6.859 6.869 6.802 6.859 85,614 +0.02(+0.35%)
Jan 22, 2024 6.764 6.845 6.764 6.836 102,870 +0.07(+1.05%)
Jan 19, 2024 6.793 6.793 6.745 6.764 83,128 -0.05(-0.70%)
Jan 18, 2024 6.812 6.840 6.798 6.812 66,501 -0.00(-0.07%)
Jan 17, 2024 6.835 6.845 6.797 6.817 97,395 -0.02(-0.28%)
Jan 16, 2024 6.826 6.892 6.835 6.835 128,589 -0.04(-0.54%)
Jan 12, 2024 6.854 6.890 6.845 6.872 80,106 +0.01(+0.14%)
Jan 11, 2024 6.835 6.864 6.807 6.863 99,338 +0.01(+0.12%)
Jan 10, 2024 6.807 6.864 6.807 6.854 63,500 +0.02(+0.28%)
Jan 09, 2024 6.817 6.864 6.769 6.835 106,600 -0.03(-0.41%)
Jan 08, 2024 6.826 6.864 6.802 6.864 111,601 +0.05(+0.69%)
Jan 05, 2024 6.845 6.853 6.784 6.817 95,642 -0.01(-0.14%)
Jan 04, 2024 6.835 6.845 6.807 6.826 81,862 -0.01(-0.14%)
Jan 03, 2024 6.779 6.835 6.760 6.835 84,239 +0.04(+0.55%)
Jan 02, 2024 6.732 6.807 6.713 6.798 96,320 +0.06(+0.84%)
Dec 29, 2023 6.760 6.788 6.713 6.741 143,591 -0.02(-0.28%)
Dec 28, 2023 6.741 6.788 6.713 6.760 115,874 -0.01(-0.14%)
Dec 27, 2023 6.769 6.817 6.703 6.769 171,242 +0.01(+0.14%)
Dec 26, 2023 6.835 6.854 6.722 6.760 308,706 -0.10(-1.51%)
Dec 22, 2023 6.967 6.977 6.831 6.864 186,792 -0.06(-0.82%)
Dec 21, 2023 6.930 6.967 6.845 6.920 229,415 +0.02(+0.27%)
Dec 20, 2023 6.986 7.005 6.901 6.901 126,023 -0.12(-1.75%)
Dec 19, 2023 7.062 7.137 6.986 7.024 215,517 +0.00(+0.00%)
Dec 18, 2023 7.015 7.043 6.999 7.024 84,508 -0.01(-0.13%)
Dec 15, 2023 7.052 7.058 7.015 7.033 57,730 +0.01(+0.13%)
Dec 14, 2023 7.071 7.099 7.024 7.024 122,270 -0.01(-0.13%)
Dec 13, 2023 6.854 7.071 6.826 7.033 117,094 +0.18(+2.61%)
Dec 12, 2023 6.807 6.854 6.788 6.854 80,357 +0.07(+0.97%)
Dec 11, 2023 6.722 6.817 6.703 6.788 99,034 +0.04(+0.63%)
Dec 08, 2023 6.774 6.839 6.708 6.746 122,286 -0.07(-0.96%)
Dec 07, 2023 6.755 6.839 6.727 6.811 154,369 +0.04(+0.55%)
Dec 06, 2023 6.793 6.821 6.755 6.774 81,300 +0.01(+0.14%)
Dec 05, 2023 6.783 6.799 6.746 6.765 86,521 -0.02(-0.28%)
Dec 04, 2023 6.718 6.793 6.718 6.783 58,612 +0.03(+0.42%)
Dec 01, 2023 6.606 6.783 6.606 6.755 133,743 +0.15(+2.27%)
Nov 30, 2023 6.624 6.643 6.596 6.606 94,791 +0.00(+0.00%)
Nov 29, 2023 6.615 6.615 6.568 6.606 70,528 +0.02(+0.28%)
Nov 28, 2023 6.624 6.643 6.549 6.587 137,010 +0.00(+0.00%)
Nov 27, 2023 6.634 6.634 6.587 6.587 58,815 -0.03(-0.42%)
Nov 24, 2023 6.606 6.634 6.606 6.615 53,867 +0.05(+0.71%)
Nov 22, 2023 6.587 6.615 6.559 6.568 76,049 -0.01(-0.14%)
Nov 21, 2023 6.587 6.624 6.568 6.577 62,283 -0.02(-0.28%)
Nov 20, 2023 6.615 6.634 6.587 6.596 92,822 -0.02(-0.28%)
Nov 17, 2023 6.606 6.662 6.549 6.615 127,773 +0.03(+0.43%)
Nov 16, 2023 6.512 6.596 6.512 6.587 87,925 +0.07(+1.00%)
Nov 15, 2023 6.531 6.568 6.503 6.521 84,461 +0.00(+0.07%)
Nov 14, 2023 6.405 6.554 6.405 6.517 130,533 +0.18(+2.78%)
Nov 13, 2023 6.322 6.387 6.322 6.340 56,855 +0.00(+0.00%)
Nov 10, 2023 6.396 6.415 6.331 6.340 92,123 -0.01(-0.15%)
Nov 09, 2023 6.424 6.450 6.350 6.350 51,973 -0.06(-1.01%)
Nov 08, 2023 6.433 6.461 6.405 6.415 77,241 +0.01(+0.15%)
Nov 07, 2023 6.415 6.419 6.372 6.405 86,612 +0.01(+0.15%)
Nov 06, 2023 6.461 6.470 6.345 6.396 90,072 -0.06(-1.01%)
Nov 03, 2023 6.387 6.558 6.387 6.461 174,200 +0.13(+2.05%)
Nov 02, 2023 6.220 6.340 6.220 6.331 145,509 +0.13(+2.10%)
Nov 01, 2023 6.090 6.201 6.090 6.201 148,160 +0.14(+2.30%)
Oct 31, 2023 6.080 6.099 6.052 6.062 90,064 +0.00(+0.00%)
Oct 30, 2023 6.034 6.062 6.025 6.062 72,928 +0.08(+1.40%)
Oct 27, 2023 5.950 6.080 5.950 5.978 107,277 -0.04(-0.62%)
Oct 26, 2023 6.025 6.052 5.997 6.015 94,192 -0.01(-0.15%)
Oct 25, 2023 6.090 6.117 6.025 6.025 72,373 -0.08(-1.37%)
Oct 24, 2023 6.108 6.164 6.090 6.108 95,429 +0.02(+0.30%)
Oct 23, 2023 6.080 6.155 6.062 6.090 57,698 +0.01(+0.15%)
Oct 20, 2023 6.099 6.117 6.071 6.080 96,203 +0.00(+0.00%)
Oct 19, 2023 6.127 6.145 6.080 6.080 83,383 -0.05(-0.76%)
Oct 18, 2023 6.108 6.164 6.108 6.127 68,257 +0.00(+0.00%)
Oct 17, 2023 6.117 6.155 6.099 6.127 120,328 -0.00(-0.08%)
Oct 16, 2023 6.223 6.233 6.122 6.131 86,443 -0.05(-0.75%)
Oct 13, 2023 6.177 6.196 6.173 6.177 27,005 +0.00(+0.00%)
Oct 12, 2023 6.205 6.214 6.159 6.177 49,013 -0.03(-0.45%)
Oct 11, 2023 6.233 6.242 6.182 6.205 57,234 +0.00(+0.00%)
Oct 10, 2023 6.205 6.214 6.154 6.205 81,713 +0.03(+0.45%)
Oct 09, 2023 6.159 6.177 6.141 6.177 39,525 +0.04(+0.60%)
Oct 06, 2023 6.131 6.187 6.118 6.141 98,526 +0.01(+0.15%)
Oct 05, 2023 6.168 6.168 6.104 6.131 85,591 -0.02(-0.30%)
Oct 04, 2023 6.085 6.177 6.076 6.150 133,187 +0.06(+1.06%)
Oct 03, 2023 6.095 6.131 6.067 6.085 148,870 -0.02(-0.30%)
Oct 02, 2023 6.168 6.187 6.095 6.104 165,217 -0.07(-1.19%)
Sep 29, 2023 6.251 6.297 6.177 6.177 361,006 -0.06(-0.89%)
Sep 28, 2023 6.233 6.288 6.233 6.233 110,835 +0.00(+0.00%)
Sep 27, 2023 6.269 6.325 6.205 6.233 87,671 +0.00(+0.00%)
Sep 26, 2023 6.297 6.306 6.233 6.233 75,028 -0.06(-1.02%)
Sep 25, 2023 6.297 6.352 6.297 6.297 88,298 +0.01(+0.15%)
Sep 22, 2023 6.306 6.325 6.288 6.288 58,667 +0.00(+0.00%)
Sep 21, 2023 6.306 6.316 6.288 6.288 43,833 -0.04(-0.58%)
Sep 20, 2023 6.334 6.398 6.311 6.325 79,509 +0.00(+0.00%)
Sep 19, 2023 6.362 6.389 6.316 6.325 75,378 -0.05(-0.79%)
Sep 18, 2023 6.375 6.412 6.357 6.375 235,094 +0.01(+0.14%)
Sep 15, 2023 6.366 6.394 6.341 6.366 100,430 -0.01(-0.14%)
Sep 14, 2023 6.394 6.426 6.343 6.375 102,010 +0.01(+0.14%)
Sep 13, 2023 6.357 6.394 6.348 6.366 115,145 +0.01(+0.14%)
Sep 12, 2023 6.348 6.412 6.302 6.357 164,765 +0.01(+0.14%)
Sep 11, 2023 6.330 6.348 6.311 6.348 73,902 +0.05(+0.87%)
Sep 08, 2023 6.311 6.330 6.275 6.293 93,446 -0.01(-0.14%)
Sep 07, 2023 6.311 6.321 6.247 6.302 90,282 -0.01(-0.14%)
Sep 06, 2023 6.302 6.339 6.298 6.311 53,734 +0.02(+0.29%)
Sep 05, 2023 6.348 6.357 6.293 6.293 112,038 -0.06(-1.01%)
Sep 01, 2023 6.375 6.375 6.330 6.357 188,497 +0.01(+0.14%)
Aug 31, 2023 6.348 6.394 6.321 6.348 207,701 +0.03(+0.43%)
Aug 30, 2023 6.321 6.339 6.266 6.321 213,329 +0.02(+0.29%)
Aug 29, 2023 6.257 6.302 6.197 6.302 232,715 +0.08(+1.32%)
Aug 28, 2023 6.165 6.220 6.120 6.220 416,797 +0.13(+2.10%)
Aug 25, 2023 6.147 6.174 6.065 6.092 364,300 -0.01(-0.15%)
Aug 24, 2023 6.147 6.156 6.101 6.101 154,045 -0.02(-0.30%)
Aug 23, 2023 6.110 6.120 6.100 6.120 50,347 +0.05(+0.75%)
Aug 22, 2023 6.110 6.110 6.065 6.074 81,344 +0.00(+0.00%)
Aug 21, 2023 6.101 6.101 6.037 6.074 160,174 +0.00(+0.00%)
Aug 18, 2023 6.065 6.115 6.065 6.074 88,160 +0.00(+0.00%)
Aug 17, 2023 6.165 6.165 6.065 6.074 181,570 -0.06(-0.97%)
Aug 16, 2023 6.215 6.215 6.133 6.133 94,956 -0.06(-1.02%)
Aug 15, 2023 6.224 6.233 6.197 6.197 29,399 -0.03(-0.44%)
Aug 14, 2023 6.224 6.224 6.188 6.224 47,549 +0.02(+0.29%)
Aug 11, 2023 6.188 6.215 6.188 6.206 42,730 +0.02(+0.29%)
Aug 10, 2023 6.197 6.224 6.160 6.188 107,339 +0.03(+0.44%)
Aug 09, 2023 6.188 6.197 6.160 6.160 55,106 -0.02(-0.29%)
Aug 08, 2023 6.179 6.179 6.160 6.179 33,861 -0.01(-0.15%)
Aug 07, 2023 6.142 6.224 6.142 6.188 125,890 +0.07(+1.19%)
Aug 04, 2023 6.115 6.160 6.115 6.115 88,395 +0.02(+0.30%)
Aug 03, 2023 6.142 6.142 6.083 6.097 117,185 -0.05(-0.74%)
Aug 02, 2023 6.133 6.160 6.115 6.142 194,326 +0.02(+0.30%)
Aug 01, 2023 6.151 6.197 6.115 6.124 109,865 -0.06(-1.02%)
Jul 31, 2023 6.160 6.197 6.151 6.188 186,938 +0.05(+0.74%)
Jul 28, 2023 6.133 6.160 6.115 6.142 79,680 +0.04(+0.59%)
Jul 27, 2023 6.133 6.160 6.093 6.106 170,323 -0.01(-0.15%)
Jul 26, 2023 6.088 6.133 6.088 6.115 116,184 +0.00(+0.00%)
Jul 25, 2023 6.115 6.147 6.115 6.115 84,594 -0.02(-0.30%)
Jul 24, 2023 6.133 6.151 6.124 6.133 146,335 +0.01(+0.15%)
Jul 21, 2023 6.133 6.142 6.115 6.124 77,359 +0.00(+0.00%)
Jul 20, 2023 6.097 6.149 6.097 6.124 72,344 -0.03(-0.52%)
Jul 19, 2023 6.174 6.183 6.138 6.156 100,006 +0.00(+0.00%)
Jul 18, 2023 6.147 6.165 6.129 6.156 144,604 +0.03(+0.44%)
Jul 17, 2023 6.111 6.138 6.111 6.129 69,106 +0.03(+0.44%)
Jul 14, 2023 6.138 6.147 6.102 6.102 87,271 -0.05(-0.88%)
Jul 13, 2023 6.156 6.178 6.129 6.156 80,249 +0.02(+0.29%)
Jul 12, 2023 6.111 6.147 6.101 6.138 55,543 +0.06(+1.04%)
Jul 11, 2023 6.066 6.084 6.057 6.075 56,124 +0.02(+0.30%)
Jul 10, 2023 6.048 6.071 6.048 6.057 52,076 +0.01(+0.15%)
Jul 07, 2023 6.030 6.084 6.021 6.048 75,109 +0.02(+0.30%)
Jul 06, 2023 6.057 6.057 5.994 6.030 122,791 -0.04(-0.74%)
Jul 05, 2023 6.093 6.102 6.066 6.075 172,310 -0.02(-0.29%)
Jul 03, 2023 6.057 6.102 6.048 6.093 86,821 +0.05(+0.89%)
Jun 30, 2023 6.084 6.084 6.039 6.039 128,092 +0.00(+0.00%)
Jun 29, 2023 6.048 6.066 6.021 6.039 102,699 -0.03(-0.44%)
Jun 28, 2023 6.048 6.066 6.021 6.066 66,179 +0.04(+0.60%)
Jun 27, 2023 6.021 6.039 6.012 6.030 88,021 +0.02(+0.30%)
Jun 26, 2023 6.003 6.039 5.985 6.012 118,926 +0.03(+0.45%)
Jun 23, 2023 6.012 6.018 5.976 5.985 269,833 -0.04(-0.60%)
Jun 22, 2023 6.048 6.048 6.012 6.021 89,353 -0.03(-0.45%)
Jun 21, 2023 6.039 6.075 6.039 6.048 56,664 -0.02(-0.30%)
Jun 20, 2023 6.066 6.069 6.048 6.066 44,202 +0.00(+0.00%)
Jun 16, 2023 6.120 6.129 6.066 6.066 70,369 -0.03(-0.44%)
Jun 15, 2023 6.075 6.120 6.075 6.093 69,775 +0.21(+3.58%)
May 08, 2023 5.887 5.896 5.860 5.882 89,433 -0.00(-0.08%)
May 05, 2023 5.869 5.893 5.850 5.887 97,101 +0.05(+0.91%)
May 04, 2023 5.834 5.860 5.817 5.834 88,891 -0.03(-0.45%)
May 03, 2023 5.843 5.887 5.843 5.860 130,461 +0.01(+0.15%)
May 02, 2023 5.940 5.940 5.843 5.851 125,086 -0.07(-1.19%)
May 01, 2023 5.949 5.975 5.913 5.922 161,562 -0.03(-0.45%)
Apr 28, 2023 5.966 6.019 5.922 5.949 315,069 +0.00(+0.00%)
Apr 27, 2023 5.878 5.957 5.849 5.949 134,793 +0.06(+1.05%)
Apr 26, 2023 5.949 5.950 5.878 5.887 98,578 -0.04(-0.75%)
Apr 25, 2023 5.957 6.002 5.922 5.931 91,241 -0.05(-0.89%)
Apr 24, 2023 5.984 6.010 5.966 5.984 77,076 +0.02(+0.30%)
Apr 21, 2023 6.028 6.028 5.966 5.966 114,507 -0.04(-0.59%)
Apr 20, 2023 6.010 6.010 5.976 6.002 68,578 -0.01(-0.15%)
Apr 19, 2023 5.966 6.037 5.957 6.010 82,345 -0.01(-0.15%)
Apr 18, 2023 6.055 6.055 5.993 6.019 168,654 -0.00(-0.03%)
Apr 17, 2023 6.082 6.091 6.012 6.021 124,311 -0.06(-1.01%)
Apr 14, 2023 6.065 6.122 5.968 6.082 268,720 +0.02(+0.29%)
Apr 13, 2023 5.995 6.091 5.995 6.065 126,762 +0.07(+1.17%)
Apr 12, 2023 6.021 6.024 5.986 5.995 114,083 +0.01(+0.15%)
Apr 11, 2023 5.837 6.004 5.837 5.986 328,231 +0.14(+2.40%)
Apr 10, 2023 5.784 5.846 5.776 5.846 163,065 +0.07(+1.21%)
Apr 06, 2023 5.793 5.828 5.776 5.776 157,629 -0.02(-0.30%)
Apr 05, 2023 5.793 5.837 5.749 5.793 196,865 +0.02(+0.30%)
Apr 04, 2023 5.846 5.855 5.776 5.776 185,736 -0.04(-0.60%)
Apr 03, 2023 5.881 5.890 5.793 5.811 150,947 +0.00(+0.00%)
Mar 31, 2023 5.767 5.863 5.767 5.811 344,040 +0.04(+0.76%)
Mar 30, 2023 5.784 5.811 5.723 5.767 131,295 +0.04(+0.77%)
Mar 29, 2023 5.670 5.741 5.662 5.723 152,199 +0.07(+1.24%)
Mar 28, 2023 5.653 5.666 5.618 5.653 144,659 +0.00(+0.00%)
Mar 27, 2023 5.662 5.722 5.644 5.653 98,699 +0.00(+0.00%)
Mar 24, 2023 5.697 5.714 5.644 5.653 141,082 -0.03(-0.46%)
Mar 23, 2023 5.749 5.757 5.679 5.679 135,639 -0.06(-1.07%)
Mar 22, 2023 5.767 5.802 5.723 5.741 44,152 -0.03(-0.46%)
Mar 21, 2023 5.697 5.793 5.697 5.767 79,953 +0.10(+1.70%)
Mar 20, 2023 5.679 5.732 5.644 5.670 129,153 -0.01(-0.15%)
Mar 17, 2023 5.741 5.777 5.670 5.679 58,655 -0.10(-1.67%)
Mar 16, 2023 5.758 5.793 5.679 5.776 194,369 +0.03(+0.58%)
Mar 15, 2023 5.821 5.838 5.742 5.742 89,747 -0.14(-2.36%)
Mar 14, 2023 5.803 5.890 5.786 5.881 100,825 +0.12(+2.11%)
Mar 13, 2023 5.794 5.873 5.760 5.760 119,327 -0.11(-1.92%)
Mar 10, 2023 5.968 5.994 5.855 5.873 106,568 -0.08(-1.31%)
Mar 09, 2023 6.029 6.072 5.933 5.951 139,771 -0.06(-1.01%)
Mar 08, 2023 6.072 6.081 5.986 6.012 114,812 -0.04(-0.72%)
Mar 07, 2023 6.151 6.151 6.046 6.055 110,886 -0.10(-1.55%)
Mar 06, 2023 6.107 6.168 6.103 6.151 294,366 +0.07(+1.14%)
Mar 03, 2023 6.055 6.107 6.046 6.081 49,490 +0.03(+0.43%)
Mar 02, 2023 6.072 6.072 6.012 6.055 83,191 -0.03(-0.43%)
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.