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

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 5.937 6.036 5.937 5.982 334,169 +0.05(+0.76%)
Mar 30, 2023 5.955 5.982 5.892 5.937 127,528 +0.05(+0.77%)
Mar 29, 2023 5.838 5.910 5.829 5.892 147,832 +0.07(+1.24%)
Mar 28, 2023 5.820 5.833 5.784 5.820 140,508 +0.00(+0.00%)
Mar 27, 2023 5.829 5.891 5.811 5.820 95,867 +0.00(+0.00%)
Mar 24, 2023 5.865 5.883 5.811 5.820 137,034 -0.03(-0.46%)
Mar 23, 2023 5.919 5.927 5.847 5.847 131,747 -0.06(-1.07%)
Mar 22, 2023 5.937 5.973 5.892 5.910 42,885 -0.03(-0.46%)
Mar 21, 2023 5.865 5.964 5.865 5.937 77,659 +0.10(+1.70%)
Mar 20, 2023 5.847 5.901 5.811 5.838 125,447 -0.01(-0.15%)
Mar 17, 2023 5.910 5.948 5.838 5.847 56,972 -0.10(-1.67%)
Mar 16, 2023 5.928 5.964 5.847 5.946 188,792 +0.03(+0.57%)
Mar 15, 2023 5.993 6.011 5.912 5.912 87,166 -0.14(-2.36%)
Mar 14, 2023 5.975 6.064 5.957 6.056 97,925 +0.13(+2.11%)
Mar 13, 2023 5.966 6.047 5.930 5.930 115,894 -0.12(-1.92%)
Mar 10, 2023 6.145 6.172 6.029 6.047 103,503 -0.08(-1.31%)
Mar 09, 2023 6.208 6.252 6.109 6.127 135,750 -0.06(-1.01%)
Mar 08, 2023 6.252 6.261 6.163 6.190 111,510 -0.04(-0.72%)
Mar 07, 2023 6.333 6.333 6.225 6.234 107,696 -0.10(-1.55%)
Mar 06, 2023 6.288 6.351 6.284 6.333 285,898 +0.07(+1.14%)
Mar 03, 2023 6.234 6.288 6.225 6.261 48,066 +0.03(+0.43%)
Mar 02, 2023 6.252 6.252 6.190 6.234 80,798 -0.03(-0.43%)
Mar 01, 2023 6.279 6.302 6.234 6.261 289,274 -0.01(-0.14%)
Feb 28, 2023 6.261 6.275 6.225 6.270 209,939 +0.03(+0.43%)
Feb 27, 2023 6.225 6.243 6.185 6.243 122,096 +0.06(+1.01%)
Feb 24, 2023 6.136 6.194 6.109 6.181 94,095 +0.04(+0.58%)
Feb 23, 2023 6.127 6.154 6.109 6.145 110,884 +0.03(+0.44%)
Feb 22, 2023 6.145 6.145 6.109 6.118 65,971 +0.02(+0.29%)
Feb 21, 2023 6.217 6.217 6.100 6.100 80,287 -0.13(-2.01%)
Feb 17, 2023 6.208 6.243 6.190 6.225 143,248 +0.03(+0.43%)
Feb 16, 2023 6.234 6.270 6.199 6.199 69,242 -0.08(-1.32%)
Feb 15, 2023 6.281 6.290 6.228 6.281 100,919 -0.00(-0.07%)
Feb 14, 2023 6.299 6.306 6.273 6.286 44,262 -0.01(-0.21%)
Feb 13, 2023 6.290 6.317 6.246 6.299 104,542 +0.02(+0.35%)
Feb 10, 2023 6.281 6.307 6.237 6.277 113,991 -0.01(-0.21%)
Feb 09, 2023 6.335 6.343 6.290 6.290 129,733 -0.04(-0.70%)
Feb 08, 2023 6.308 6.335 6.299 6.335 187,872 +0.03(+0.42%)
Feb 07, 2023 6.237 6.326 6.237 6.308 138,518 +0.05(+0.85%)
Feb 06, 2023 6.299 6.308 6.255 6.255 78,891 -0.04(-0.70%)
Feb 03, 2023 6.326 6.388 6.299 6.299 147,569 -0.05(-0.84%)
Feb 02, 2023 6.361 6.406 6.343 6.352 82,746 +0.04(+0.56%)
Feb 01, 2023 6.290 6.335 6.264 6.317 83,207 +0.05(+0.85%)
Jan 31, 2023 6.210 6.268 6.209 6.264 173,090 +0.07(+1.15%)
Jan 30, 2023 6.184 6.210 6.175 6.193 75,537 +0.01(+0.14%)
Jan 27, 2023 6.157 6.195 6.139 6.184 72,059 +0.03(+0.43%)
Jan 26, 2023 6.193 6.210 6.157 6.157 74,378 +0.00(+0.00%)
Jan 25, 2023 6.166 6.202 6.139 6.157 91,212 -0.02(-0.33%)
Jan 24, 2023 6.166 6.193 6.139 6.178 64,419 +0.03(+0.48%)
Jan 23, 2023 6.157 6.171 6.139 6.148 92,027 -0.01(-0.14%)
Jan 20, 2023 6.139 6.166 6.131 6.157 81,494 +0.04(+0.58%)
Jan 19, 2023 6.131 6.148 6.104 6.122 73,740 -0.03(-0.43%)
Jan 18, 2023 6.166 6.206 6.131 6.148 125,846 +0.04(+0.69%)
Jan 17, 2023 6.115 6.159 6.097 6.106 190,953 +0.00(+0.00%)
Jan 13, 2023 6.089 6.141 6.062 6.106 127,020 -0.01(-0.14%)
Jan 12, 2023 6.045 6.124 6.027 6.115 118,988 +0.07(+1.16%)
Jan 11, 2023 5.983 6.062 5.983 6.045 72,819 +0.07(+1.18%)
Jan 10, 2023 5.939 5.983 5.930 5.974 122,998 +0.04(+0.59%)
Jan 09, 2023 5.957 5.983 5.913 5.939 190,142 +0.03(+0.45%)
Jan 06, 2023 5.842 5.913 5.825 5.913 141,532 +0.11(+1.82%)
Jan 05, 2023 5.816 5.842 5.798 5.807 114,514 -0.03(-0.45%)
Jan 04, 2023 5.816 5.869 5.798 5.833 104,299 +0.03(+0.45%)
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.