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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 28, 2021 7.641 7.656 7.573 7.649 118,998 +0.05(+0.70%)
May 27, 2021 7.581 7.596 7.543 7.596 53,985 +0.04(+0.50%)
May 26, 2021 7.520 7.565 7.497 7.558 100,595 +0.04(+0.50%)
May 25, 2021 7.505 7.520 7.467 7.520 85,434 +0.07(+0.91%)
May 24, 2021 7.497 7.520 7.444 7.452 124,819 +0.00(+0.00%)
May 21, 2021 7.490 7.490 7.437 7.452 65,667 +0.02(+0.31%)
May 20, 2021 7.406 7.444 7.384 7.429 86,009 +0.06(+0.82%)
May 19, 2021 7.384 7.422 7.316 7.369 100,689 -0.02(-0.31%)
May 18, 2021 7.459 7.475 7.376 7.391 321,587 -0.09(-1.19%)
May 17, 2021 7.480 7.510 7.461 7.480 85,263 +0.03(+0.40%)
May 14, 2021 7.480 7.525 7.450 7.450 99,169 +0.03(+0.41%)
May 13, 2021 7.322 7.443 7.307 7.420 158,521 +0.14(+1.86%)
May 12, 2021 7.503 7.510 7.277 7.285 200,666 -0.23(-3.00%)
May 11, 2021 7.465 7.525 7.450 7.510 129,736 -0.01(-0.10%)
May 10, 2021 7.480 7.525 7.480 7.518 96,751 +0.04(+0.50%)
May 07, 2021 7.480 7.503 7.450 7.480 65,224 +0.00(+0.00%)
May 06, 2021 7.465 7.495 7.420 7.480 115,291 +0.01(+0.10%)
May 05, 2021 7.488 7.488 7.458 7.473 73,116 -0.01(-0.10%)
May 04, 2021 7.465 7.480 7.409 7.480 67,753 +0.02(+0.25%)
May 03, 2021 7.443 7.473 7.427 7.461 91,797 +0.06(+0.76%)
Apr 30, 2021 7.398 7.420 7.367 7.405 66,508 +0.02(+0.31%)
Apr 29, 2021 7.398 7.398 7.345 7.383 150,561 +0.02(+0.20%)
Apr 28, 2021 7.367 7.367 7.337 7.367 82,446 +0.01(+0.10%)
Apr 27, 2021 7.375 7.375 7.330 7.360 90,420 -0.02(-0.20%)
Apr 26, 2021 7.383 7.383 7.349 7.375 80,529 -0.01(-0.10%)
Apr 23, 2021 7.352 7.383 7.330 7.383 108,408 +0.05(+0.72%)
Apr 22, 2021 7.322 7.337 7.307 7.330 168,124 +0.03(+0.41%)
Apr 21, 2021 7.240 7.330 7.240 7.300 89,042 +0.05(+0.73%)
Apr 20, 2021 7.210 7.247 7.180 7.247 96,751 +0.04(+0.52%)
Apr 19, 2021 7.172 7.240 7.165 7.210 107,713 +0.03(+0.42%)
Apr 16, 2021 7.300 7.300 7.180 7.180 183,829 -0.13(-1.72%)
Apr 15, 2021 7.313 7.320 7.261 7.305 141,125 -0.01(-0.10%)
Apr 14, 2021 7.313 7.320 7.268 7.313 124,418 +0.03(+0.41%)
Apr 13, 2021 7.216 7.283 7.205 7.283 107,250 +0.09(+1.24%)
Apr 12, 2021 7.208 7.238 7.186 7.194 160,248 +0.00(+0.00%)
Apr 09, 2021 7.179 7.201 7.161 7.194 160,811 +0.04(+0.52%)
Apr 08, 2021 7.074 7.156 7.070 7.156 110,533 +0.10(+1.48%)
Apr 07, 2021 6.985 7.067 6.970 7.052 196,263 +0.09(+1.29%)
Apr 06, 2021 6.992 6.992 6.955 6.962 89,886 +0.01(+0.11%)
Apr 05, 2021 6.977 6.997 6.940 6.955 165,785 -0.01(-0.21%)
Apr 01, 2021 6.992 6.994 6.955 6.970 95,280 -0.02(-0.32%)
Mar 31, 2021 6.940 7.014 6.940 6.992 118,886 +0.07(+0.97%)
Mar 30, 2021 6.947 6.977 6.917 6.925 112,049 -0.01(-0.11%)
Mar 29, 2021 6.947 6.970 6.932 6.932 56,845 +0.00(+0.05%)
Mar 26, 2021 6.932 6.962 6.925 6.929 91,930 -0.00(-0.05%)
Mar 25, 2021 6.888 6.947 6.880 6.932 74,966 +0.02(+0.32%)
Mar 24, 2021 6.925 6.947 6.895 6.910 122,863 +0.02(+0.32%)
Mar 23, 2021 6.888 6.947 6.888 6.888 128,823 +0.00(+0.00%)
Mar 22, 2021 6.932 6.955 6.873 6.888 207,366 -0.05(-0.75%)
Mar 19, 2021 6.940 6.985 6.914 6.940 102,785 +0.00(+0.00%)
Mar 18, 2021 6.992 7.014 6.917 6.940 111,446 -0.07(-1.06%)
Mar 17, 2021 7.052 7.067 7.014 7.014 91,707 -0.07(-1.03%)
Mar 16, 2021 7.124 7.124 7.065 7.087 139,766 -0.01(-0.21%)
Mar 15, 2021 7.102 7.124 7.043 7.102 140,119 +0.04(+0.52%)
Mar 12, 2021 7.058 7.069 7.035 7.065 147,860 +0.03(+0.37%)
Mar 11, 2021 6.969 7.065 6.969 7.039 91,811 +0.07(+1.01%)
Mar 10, 2021 6.969 6.976 6.924 6.969 82,267 +0.01(+0.21%)
Mar 09, 2021 6.961 6.976 6.924 6.954 54,740 +0.04(+0.64%)
Mar 08, 2021 6.872 6.924 6.865 6.909 82,943 +0.07(+0.97%)
Mar 05, 2021 6.865 6.895 6.809 6.843 96,007 +0.02(+0.33%)
Mar 04, 2021 6.946 6.969 6.776 6.821 134,615 -0.10(-1.39%)
Mar 03, 2021 6.932 6.984 6.909 6.917 88,679 +0.01(+0.11%)
Mar 02, 2021 6.872 6.946 6.868 6.909 66,701 +0.04(+0.54%)
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.