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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2022 6.282 6.286 6.158 6.158 176,428 -0.11(-1.72%)
May 27, 2022 6.142 6.282 6.113 6.266 263,663 +0.20(+3.27%)
May 26, 2022 5.968 6.076 5.948 6.067 168,489 +0.12(+2.09%)
May 25, 2022 5.869 5.956 5.869 5.943 217,459 +0.06(+0.98%)
May 24, 2022 5.894 5.894 5.852 5.886 133,910 +0.01(+0.14%)
May 23, 2022 5.877 5.894 5.852 5.877 82,009 +0.02(+0.42%)
May 20, 2022 5.852 5.902 5.828 5.852 98,557 +0.00(+0.00%)
May 19, 2022 5.844 5.894 5.832 5.852 43,370 +0.01(+0.14%)
May 18, 2022 5.828 5.857 5.819 5.844 82,505 -0.03(-0.56%)
May 17, 2022 5.869 5.894 5.843 5.877 127,083 +0.02(+0.32%)
May 16, 2022 5.859 5.891 5.842 5.859 108,050 -0.02(-0.28%)
May 13, 2022 5.908 5.932 5.859 5.875 160,403 +0.02(+0.28%)
May 12, 2022 5.924 5.932 5.834 5.859 160,430 -0.07(-1.24%)
May 11, 2022 5.949 6.039 5.932 5.932 115,278 -0.06(-0.96%)
May 10, 2022 6.023 6.063 5.932 5.990 178,136 -0.01(-0.14%)
May 09, 2022 6.063 6.113 5.982 5.998 87,898 -0.12(-2.01%)
May 06, 2022 6.145 6.195 6.104 6.121 136,419 -0.02(-0.40%)
May 05, 2022 6.244 6.258 6.145 6.145 96,585 -0.16(-2.47%)
May 04, 2022 6.154 6.301 6.146 6.301 165,592 +0.09(+1.45%)
May 03, 2022 6.186 6.252 6.182 6.211 71,726 -0.01(-0.13%)
May 02, 2022 6.260 6.285 6.203 6.219 131,717 -0.05(-0.76%)
Apr 29, 2022 6.334 6.334 6.252 6.267 98,340 -0.08(-1.19%)
Apr 28, 2022 6.334 6.358 6.293 6.342 91,028 +0.03(+0.52%)
Apr 27, 2022 6.367 6.416 6.301 6.309 88,655 -0.03(-0.52%)
Apr 26, 2022 6.367 6.408 6.334 6.342 52,867 -0.06(-0.90%)
Apr 25, 2022 6.342 6.408 6.330 6.399 56,451 +0.02(+0.39%)
Apr 22, 2022 6.399 6.449 6.358 6.375 124,301 -0.07(-1.14%)
Apr 21, 2022 6.465 6.488 6.411 6.449 54,414 +0.00(+0.00%)
Apr 20, 2022 6.408 6.465 6.399 6.449 101,197 +0.04(+0.64%)
Apr 19, 2022 6.358 6.424 6.334 6.408 81,234 +0.05(+0.77%)
Apr 18, 2022 6.408 6.416 6.326 6.358 78,346 -0.01(-0.23%)
Apr 14, 2022 6.470 6.495 6.340 6.373 88,946 -0.09(-1.38%)
Apr 13, 2022 6.430 6.487 6.430 6.462 61,091 +0.03(+0.51%)
Apr 12, 2022 6.422 6.503 6.422 6.430 75,085 +0.02(+0.25%)
Apr 11, 2022 6.438 6.487 6.373 6.413 159,167 -0.02(-0.25%)
Apr 08, 2022 6.470 6.519 6.430 6.430 93,989 -0.08(-1.25%)
Apr 07, 2022 6.519 6.552 6.487 6.511 68,619 -0.02(-0.37%)
Apr 06, 2022 6.592 6.682 6.519 6.535 62,982 -0.10(-1.47%)
Apr 05, 2022 6.714 6.730 6.609 6.633 70,376 -0.09(-1.33%)
Apr 04, 2022 6.682 6.722 6.674 6.722 87,636 +0.06(+0.85%)
Apr 01, 2022 6.600 6.682 6.600 6.665 152,346 +0.07(+0.99%)
Mar 31, 2022 6.560 6.609 6.543 6.600 306,506 +0.07(+1.12%)
Mar 30, 2022 6.527 6.543 6.503 6.527 78,051 -0.01(-0.12%)
Mar 29, 2022 6.470 6.535 6.422 6.535 117,399 +0.11(+1.77%)
Mar 28, 2022 6.446 6.446 6.381 6.422 111,718 +0.00(+0.00%)
Mar 25, 2022 6.478 6.478 6.405 6.422 168,316 -0.05(-0.75%)
Mar 24, 2022 6.462 6.487 6.446 6.470 107,512 +0.02(+0.38%)
Mar 23, 2022 6.454 6.487 6.438 6.446 106,999 -0.04(-0.63%)
Mar 22, 2022 6.519 6.560 6.470 6.487 118,488 -0.02(-0.25%)
Mar 21, 2022 6.584 6.584 6.487 6.503 92,155 -0.08(-1.23%)
Mar 18, 2022 6.519 6.592 6.519 6.584 100,908 +0.02(+0.25%)
Mar 17, 2022 6.405 6.568 6.405 6.568 63,298 +0.12(+1.89%)
Mar 16, 2022 6.381 6.478 6.381 6.446 150,520 +0.08(+1.18%)
Mar 15, 2022 6.250 6.403 6.218 6.371 127,859 +0.07(+1.15%)
Mar 14, 2022 6.588 6.588 6.290 6.298 160,211 -0.29(-4.41%)
Mar 11, 2022 6.653 6.699 6.572 6.588 77,181 -0.03(-0.43%)
Mar 10, 2022 6.685 6.685 6.613 6.617 53,672 -0.08(-1.14%)
Mar 09, 2022 6.677 6.701 6.669 6.693 44,321 +0.04(+0.61%)
Mar 08, 2022 6.677 6.685 6.621 6.653 128,909 -0.01(-0.12%)
Mar 07, 2022 6.774 6.790 6.645 6.661 68,012 -0.12(-1.84%)
Mar 04, 2022 6.830 6.838 6.774 6.786 60,215 -0.05(-0.77%)
Mar 03, 2022 6.774 6.851 6.774 6.838 185,715 +0.06(+0.95%)
Mar 02, 2022 6.766 6.814 6.750 6.774 72,337 +0.02(+0.36%)
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.