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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2022 5.362 5.404 5.329 5.370 96,934 +0.02(+0.47%)
Sep 29, 2022 5.387 5.387 5.337 5.345 97,050 -0.10(-1.83%)
Sep 28, 2022 5.354 5.453 5.333 5.445 113,532 +0.12(+2.34%)
Sep 27, 2022 5.370 5.428 5.295 5.320 296,178 -0.03(-0.62%)
Sep 26, 2022 5.403 5.453 5.337 5.354 147,598 -0.08(-1.53%)
Sep 23, 2022 5.578 5.582 5.412 5.437 488,797 -0.17(-3.11%)
Sep 22, 2022 5.636 5.645 5.595 5.611 62,930 -0.04(-0.74%)
Sep 21, 2022 5.678 5.701 5.645 5.653 72,133 +0.01(+0.15%)
Sep 20, 2022 5.645 5.689 5.645 5.645 43,655 -0.05(-0.88%)
Sep 19, 2022 5.703 5.753 5.694 5.694 82,545 -0.08(-1.40%)
Sep 16, 2022 5.676 5.779 5.651 5.775 116,831 +0.05(+0.86%)
Sep 15, 2022 5.808 5.808 5.726 5.726 92,974 -0.12(-1.97%)
Sep 14, 2022 5.833 5.857 5.808 5.841 47,992 +0.03(+0.57%)
Sep 13, 2022 5.816 5.849 5.808 5.808 109,811 -0.08(-1.40%)
Sep 12, 2022 5.915 5.923 5.879 5.890 65,314 +0.01(+0.14%)
Sep 09, 2022 5.874 5.911 5.857 5.882 68,607 +0.01(+0.14%)
Sep 08, 2022 5.800 5.882 5.792 5.874 45,885 +0.02(+0.28%)
Sep 07, 2022 5.775 5.866 5.767 5.857 91,924 +0.09(+1.57%)
Sep 06, 2022 5.808 5.820 5.767 5.767 113,490 -0.05(-0.85%)
Sep 02, 2022 5.849 5.890 5.808 5.816 111,917 -0.02(-0.28%)
Sep 01, 2022 5.857 5.866 5.783 5.833 104,174 -0.06(-0.98%)
Aug 31, 2022 5.899 5.931 5.874 5.890 71,623 +0.02(+0.28%)
Aug 30, 2022 5.940 5.948 5.874 5.874 68,510 -0.08(-1.31%)
Aug 29, 2022 5.940 5.964 5.932 5.952 45,306 +0.00(+0.07%)
Aug 26, 2022 5.997 5.997 5.932 5.948 55,521 -0.04(-0.69%)
Aug 25, 2022 6.006 6.047 5.989 5.989 78,614 -0.01(-0.14%)
Aug 24, 2022 5.981 6.039 5.968 5.997 34,533 +0.01(+0.14%)
Aug 23, 2022 5.973 6.006 5.972 5.989 65,660 +0.02(+0.41%)
Aug 22, 2022 5.923 5.965 5.915 5.965 109,495 -0.02(-0.41%)
Aug 19, 2022 6.047 6.047 5.973 5.989 91,612 -0.07(-1.09%)
Aug 18, 2022 6.088 6.105 6.055 6.055 101,530 -0.03(-0.54%)
Aug 17, 2022 6.088 6.170 6.047 6.088 531,813 -0.01(-0.09%)
Aug 16, 2022 6.127 6.151 6.094 6.094 111,608 -0.02(-0.40%)
Aug 15, 2022 6.102 6.151 6.102 6.118 134,904 -0.02(-0.27%)
Aug 12, 2022 6.094 6.143 6.086 6.135 150,283 +0.04(+0.67%)
Aug 11, 2022 6.127 6.151 6.069 6.094 145,050 -0.02(-0.27%)
Aug 10, 2022 6.037 6.118 6.023 6.110 234,157 +0.12(+2.05%)
Aug 09, 2022 5.980 6.004 5.955 5.988 97,376 +0.02(+0.27%)
Aug 08, 2022 5.980 6.037 5.963 5.971 95,506 +0.01(+0.14%)
Aug 05, 2022 5.963 6.004 5.939 5.963 182,379 -0.03(-0.54%)
Aug 04, 2022 5.988 6.045 5.971 5.996 132,994 +0.01(+0.14%)
Aug 03, 2022 5.922 5.996 5.914 5.988 108,322 +0.08(+1.38%)
Aug 02, 2022 5.873 5.931 5.857 5.906 177,652 -0.01(-0.14%)
Aug 01, 2022 5.857 5.914 5.841 5.914 171,368 +0.04(+0.70%)
Jul 29, 2022 5.816 5.881 5.808 5.873 181,514 +0.07(+1.13%)
Jul 28, 2022 5.751 5.845 5.734 5.808 232,435 +0.07(+1.14%)
Jul 27, 2022 5.710 5.767 5.694 5.743 129,655 +0.06(+1.01%)
Jul 26, 2022 5.702 5.726 5.677 5.685 148,199 -0.06(-1.00%)
Jul 25, 2022 5.734 5.759 5.718 5.743 107,856 +0.02(+0.29%)
Jul 22, 2022 5.734 5.775 5.677 5.726 246,200 -0.02(-0.28%)
Jul 21, 2022 5.669 5.743 5.645 5.743 179,830 +0.08(+1.44%)
Jul 20, 2022 5.661 5.702 5.636 5.661 266,365 -0.01(-0.24%)
Jul 19, 2022 5.634 5.675 5.594 5.675 209,740 +0.07(+1.30%)
Jul 18, 2022 5.699 5.699 5.570 5.602 104,593 -0.04(-0.72%)
Jul 15, 2022 5.634 5.642 5.618 5.642 84,446 +0.04(+0.72%)
Jul 14, 2022 5.626 5.626 5.586 5.602 80,626 -0.06(-1.00%)
Jul 13, 2022 5.610 5.659 5.594 5.659 174,902 -0.02(-0.29%)
Jul 12, 2022 5.610 5.691 5.610 5.675 105,644 +0.08(+1.45%)
Jul 11, 2022 5.642 5.642 5.586 5.594 81,594 -0.05(-0.86%)
Jul 08, 2022 5.667 5.723 5.602 5.642 170,829 -0.04(-0.71%)
Jul 07, 2022 5.651 5.699 5.651 5.683 130,834 +0.05(+0.86%)
Jul 06, 2022 5.667 5.683 5.634 5.634 116,871 -0.06(-1.00%)
Jul 05, 2022 5.748 5.772 5.634 5.691 145,779 -0.06(-0.99%)
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.