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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2022 5.613 5.639 5.596 5.622 135,097 -0.01(-0.15%)
Oct 28, 2022 5.578 5.648 5.578 5.630 105,425 +0.03(+0.62%)
Oct 27, 2022 5.630 5.639 5.587 5.596 57,041 +0.00(+0.00%)
Oct 26, 2022 5.535 5.613 5.528 5.596 126,894 +0.04(+0.78%)
Oct 25, 2022 5.475 5.561 5.475 5.553 103,690 +0.08(+1.42%)
Oct 24, 2022 5.466 5.501 5.457 5.475 137,725 +0.01(+0.16%)
Oct 21, 2022 5.388 5.492 5.388 5.466 75,616 +0.05(+0.96%)
Oct 20, 2022 5.457 5.518 5.405 5.414 115,763 -0.02(-0.32%)
Oct 19, 2022 5.475 5.509 5.431 5.431 57,414 -0.08(-1.41%)
Oct 18, 2022 5.501 5.527 5.483 5.509 89,791 +0.06(+1.11%)
Oct 17, 2022 5.405 5.465 5.405 5.449 177,747 +0.09(+1.65%)
Oct 14, 2022 5.437 5.500 5.360 5.360 156,025 -0.05(-0.95%)
Oct 13, 2022 5.352 5.446 5.343 5.411 115,869 -0.03(-0.47%)
Oct 12, 2022 5.420 5.480 5.420 5.437 74,286 -0.03(-0.63%)
Oct 11, 2022 5.480 5.523 5.463 5.471 122,323 +0.00(+0.00%)
Oct 10, 2022 5.506 5.557 5.471 5.471 65,950 -0.06(-1.08%)
Oct 07, 2022 5.574 5.600 5.523 5.531 96,762 -0.06(-1.07%)
Oct 06, 2022 5.600 5.676 5.583 5.591 94,933 -0.03(-0.46%)
Oct 05, 2022 5.651 5.677 5.600 5.617 103,957 -0.08(-1.35%)
Oct 04, 2022 5.626 5.711 5.626 5.694 142,351 +0.09(+1.53%)
Oct 03, 2022 5.591 5.651 5.540 5.608 118,667 +0.08(+1.39%)
Sep 30, 2022 5.523 5.567 5.489 5.531 94,111 +0.03(+0.47%)
Sep 29, 2022 5.548 5.548 5.497 5.506 94,223 -0.10(-1.83%)
Sep 28, 2022 5.514 5.617 5.493 5.608 110,225 +0.13(+2.34%)
Sep 27, 2022 5.531 5.591 5.454 5.480 287,551 -0.03(-0.62%)
Sep 26, 2022 5.566 5.617 5.497 5.514 143,299 -0.09(-1.53%)
Sep 23, 2022 5.745 5.750 5.574 5.600 474,558 -0.18(-3.11%)
Sep 22, 2022 5.805 5.814 5.763 5.780 61,097 -0.04(-0.74%)
Sep 21, 2022 5.848 5.872 5.814 5.822 70,032 +0.01(+0.15%)
Sep 20, 2022 5.814 5.859 5.814 5.814 42,383 -0.05(-0.88%)
Sep 19, 2022 5.874 5.925 5.865 5.865 80,140 -0.08(-1.40%)
Sep 16, 2022 5.847 5.953 5.821 5.949 113,419 +0.05(+0.86%)
Sep 15, 2022 5.983 5.983 5.898 5.898 90,259 -0.12(-1.97%)
Sep 14, 2022 6.008 6.034 5.983 6.017 46,591 +0.03(+0.57%)
Sep 13, 2022 5.991 6.025 5.983 5.983 106,604 -0.08(-1.40%)
Sep 12, 2022 6.093 6.102 6.056 6.068 63,407 +0.01(+0.14%)
Sep 09, 2022 6.051 6.089 6.034 6.059 66,604 +0.01(+0.14%)
Sep 08, 2022 5.974 6.059 5.966 6.051 44,545 +0.02(+0.28%)
Sep 07, 2022 5.949 6.042 5.940 6.034 89,240 +0.09(+1.57%)
Sep 06, 2022 5.983 5.995 5.940 5.940 110,176 -0.05(-0.85%)
Sep 02, 2022 6.025 6.068 5.983 5.991 108,649 -0.02(-0.28%)
Sep 01, 2022 6.034 6.042 5.957 6.008 101,132 -0.06(-0.98%)
Aug 31, 2022 6.076 6.110 6.051 6.068 69,532 +0.02(+0.28%)
Aug 30, 2022 6.118 6.127 6.051 6.051 66,509 -0.08(-1.31%)
Aug 29, 2022 6.118 6.144 6.110 6.131 43,983 +0.00(+0.07%)
Aug 26, 2022 6.178 6.178 6.110 6.127 53,899 -0.04(-0.69%)
Aug 25, 2022 6.186 6.229 6.169 6.169 76,318 -0.01(-0.14%)
Aug 24, 2022 6.161 6.220 6.147 6.178 33,525 +0.01(+0.14%)
Aug 23, 2022 6.152 6.186 6.151 6.169 63,743 +0.03(+0.41%)
Aug 22, 2022 6.102 6.144 6.093 6.144 106,298 -0.03(-0.41%)
Aug 19, 2022 6.229 6.229 6.152 6.169 88,937 -0.07(-1.09%)
Aug 18, 2022 6.271 6.288 6.237 6.237 98,565 -0.03(-0.54%)
Aug 17, 2022 6.271 6.356 6.229 6.271 516,284 -0.01(-0.10%)
Aug 16, 2022 6.311 6.336 6.278 6.278 108,342 -0.03(-0.40%)
Aug 15, 2022 6.286 6.337 6.286 6.303 130,956 -0.02(-0.27%)
Aug 12, 2022 6.278 6.328 6.269 6.320 145,885 +0.04(+0.67%)
Aug 11, 2022 6.311 6.337 6.252 6.278 140,805 -0.02(-0.27%)
Aug 10, 2022 6.219 6.303 6.205 6.294 227,304 +0.13(+2.05%)
Aug 09, 2022 6.160 6.185 6.135 6.168 94,526 +0.02(+0.27%)
Aug 08, 2022 6.160 6.219 6.143 6.151 92,711 +0.01(+0.14%)
Aug 05, 2022 6.143 6.185 6.118 6.143 177,042 -0.03(-0.54%)
Aug 04, 2022 6.168 6.227 6.151 6.177 129,102 +0.01(+0.14%)
Aug 03, 2022 6.101 6.177 6.092 6.168 105,152 +0.08(+1.38%)
Aug 02, 2022 6.050 6.109 6.034 6.084 172,453 -0.01(-0.14%)
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.