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

Pioneer High Income Trust (NY: PHT )

7.349 +0.029 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Dec 30, 2022 5.667 5.720 5.667 5.720 271,159 +0.03(+0.46%)
Dec 29, 2022 5.641 5.729 5.641 5.694 158,644 +0.07(+1.25%)
Dec 28, 2022 5.676 5.738 5.623 5.623 332,981 -0.07(-1.16%)
Dec 27, 2022 5.755 5.755 5.676 5.689 158,458 -0.07(-1.15%)
Dec 23, 2022 5.711 5.791 5.711 5.755 107,937 +0.02(+0.31%)
Dec 22, 2022 5.773 5.773 5.720 5.738 91,748 -0.06(-1.06%)
Dec 21, 2022 5.782 5.826 5.782 5.799 63,079 +0.05(+0.92%)
Dec 20, 2022 5.773 5.777 5.738 5.747 160,831 -0.03(-0.46%)
Dec 19, 2022 5.817 5.826 5.764 5.773 124,178 -0.04(-0.61%)
Dec 16, 2022 5.843 5.843 5.773 5.808 139,691 -0.04(-0.75%)
Dec 15, 2022 5.852 5.861 5.817 5.852 82,412 -0.02(-0.30%)
Dec 14, 2022 5.887 5.900 5.833 5.870 185,494 -0.02(-0.30%)
Dec 13, 2022 5.940 5.967 5.879 5.887 182,327 +0.02(+0.30%)
Dec 12, 2022 5.896 5.940 5.870 5.870 321,812 -0.04(-0.63%)
Dec 09, 2022 5.959 5.959 5.898 5.907 106,394 -0.05(-0.88%)
Dec 08, 2022 5.986 6.003 5.951 5.959 99,749 -0.02(-0.29%)
Dec 07, 2022 5.977 6.021 5.977 5.977 92,193 +0.00(+0.00%)
Dec 06, 2022 5.977 6.012 5.962 5.977 94,186 -0.02(-0.29%)
Dec 05, 2022 6.021 6.029 5.973 5.994 102,726 -0.07(-1.15%)
Dec 02, 2022 6.021 6.064 6.021 6.064 61,421 +0.01(+0.14%)
Dec 01, 2022 6.099 6.108 6.047 6.055 103,443 -0.03(-0.57%)
Nov 30, 2022 5.916 6.090 5.907 6.090 232,059 +0.18(+3.10%)
Nov 29, 2022 5.907 5.925 5.864 5.907 83,907 +0.03(+0.45%)
Nov 28, 2022 5.898 5.942 5.864 5.881 96,773 -0.03(-0.44%)
Nov 25, 2022 5.872 5.925 5.855 5.907 45,775 +0.00(+0.00%)
Nov 23, 2022 5.925 5.938 5.907 5.907 51,930 -0.02(-0.29%)
Nov 22, 2022 5.881 5.925 5.868 5.925 97,795 +0.04(+0.74%)
Nov 21, 2022 5.864 5.881 5.829 5.881 123,392 +0.03(+0.45%)
Nov 18, 2022 5.855 5.869 5.829 5.855 68,031 +0.03(+0.45%)
Nov 17, 2022 5.811 5.837 5.776 5.829 72,843 -0.01(-0.15%)
Nov 16, 2022 5.829 5.864 5.820 5.837 118,734 +0.03(+0.45%)
Nov 15, 2022 5.802 5.853 5.802 5.811 85,242 +0.02(+0.41%)
Nov 14, 2022 5.779 5.822 5.779 5.787 93,412 -0.03(-0.59%)
Nov 11, 2022 5.804 5.822 5.770 5.822 150,728 +0.07(+1.20%)
Nov 10, 2022 5.709 5.952 5.709 5.753 144,933 +0.12(+2.15%)
Nov 09, 2022 5.701 5.709 5.623 5.631 88,300 -0.09(-1.51%)
Nov 08, 2022 5.727 5.744 5.705 5.718 47,458 +0.01(+0.15%)
Nov 07, 2022 5.675 5.727 5.649 5.709 172,501 +0.03(+0.46%)
Nov 04, 2022 5.666 5.709 5.653 5.683 100,863 +0.05(+0.92%)
Nov 03, 2022 5.666 5.682 5.614 5.631 136,375 -0.05(-0.91%)
Nov 02, 2022 5.735 5.735 5.666 5.683 100,559 -0.05(-0.90%)
Nov 01, 2022 5.683 5.735 5.640 5.735 136,998 +0.11(+2.00%)
Oct 31, 2022 5.614 5.640 5.597 5.623 135,071 -0.01(-0.15%)
Oct 28, 2022 5.580 5.649 5.580 5.631 105,404 +0.03(+0.62%)
Oct 27, 2022 5.631 5.640 5.588 5.597 57,030 +0.00(+0.00%)
Oct 26, 2022 5.536 5.614 5.529 5.597 126,869 +0.04(+0.78%)
Oct 25, 2022 5.476 5.562 5.476 5.554 103,670 +0.08(+1.42%)
Oct 24, 2022 5.467 5.502 5.458 5.476 137,698 +0.01(+0.16%)
Oct 21, 2022 5.389 5.493 5.389 5.467 75,601 +0.05(+0.96%)
Oct 20, 2022 5.458 5.519 5.407 5.415 115,740 -0.02(-0.32%)
Oct 19, 2022 5.476 5.510 5.432 5.432 57,403 -0.08(-1.41%)
Oct 18, 2022 5.502 5.528 5.484 5.510 89,774 +0.06(+1.11%)
Oct 17, 2022 5.407 5.466 5.407 5.450 177,712 +0.09(+1.65%)
Oct 14, 2022 5.438 5.501 5.361 5.361 155,995 -0.05(-0.95%)
Oct 13, 2022 5.353 5.447 5.344 5.413 115,847 -0.03(-0.47%)
Oct 12, 2022 5.421 5.481 5.421 5.438 74,271 -0.03(-0.63%)
Oct 11, 2022 5.481 5.524 5.464 5.472 122,300 +0.00(+0.00%)
Oct 10, 2022 5.507 5.558 5.472 5.472 65,938 -0.06(-1.08%)
Oct 07, 2022 5.575 5.601 5.524 5.532 96,743 -0.06(-1.07%)
Oct 06, 2022 5.601 5.677 5.584 5.592 94,914 -0.03(-0.46%)
Oct 05, 2022 5.652 5.678 5.601 5.618 103,937 -0.08(-1.35%)
Oct 04, 2022 5.627 5.712 5.627 5.695 142,324 +0.09(+1.53%)
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.