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

Pioneer High Income Trust (NY: PHT )

7.350 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 16, 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 (%)
Jul 29, 2022 6.037 6.104 6.028 6.096 174,886 +0.07(+1.13%)
Jul 28, 2022 5.969 6.066 5.952 6.028 223,947 +0.07(+1.14%)
Jul 27, 2022 5.926 5.986 5.909 5.960 124,921 +0.06(+1.01%)
Jul 26, 2022 5.918 5.943 5.892 5.901 142,787 -0.06(-1.00%)
Jul 25, 2022 5.952 5.977 5.935 5.960 103,918 +0.02(+0.29%)
Jul 22, 2022 5.952 5.994 5.892 5.943 237,211 -0.02(-0.28%)
Jul 21, 2022 5.884 5.960 5.859 5.960 173,264 +0.08(+1.44%)
Jul 20, 2022 5.875 5.918 5.850 5.875 256,639 -0.01(-0.25%)
Jul 19, 2022 5.848 5.890 5.806 5.890 202,067 +0.08(+1.30%)
Jul 18, 2022 5.916 5.916 5.781 5.815 100,767 -0.04(-0.72%)
Jul 15, 2022 5.848 5.857 5.831 5.857 81,356 +0.04(+0.72%)
Jul 14, 2022 5.840 5.840 5.798 5.815 77,677 -0.06(-1.00%)
Jul 13, 2022 5.823 5.874 5.806 5.874 168,503 -0.02(-0.29%)
Jul 12, 2022 5.823 5.907 5.823 5.890 101,780 +0.08(+1.45%)
Jul 11, 2022 5.857 5.857 5.798 5.806 78,609 -0.05(-0.86%)
Jul 08, 2022 5.882 5.941 5.815 5.857 164,579 -0.04(-0.71%)
Jul 07, 2022 5.865 5.916 5.865 5.899 126,048 +0.05(+0.86%)
Jul 06, 2022 5.882 5.899 5.848 5.848 112,595 -0.06(-1.00%)
Jul 05, 2022 5.966 5.991 5.848 5.907 140,446 -0.06(-0.99%)
Jul 01, 2022 5.916 5.966 5.916 5.966 60,885 +0.03(+0.57%)
Jun 30, 2022 5.907 5.932 5.857 5.932 131,804 +0.01(+0.14%)
Jun 29, 2022 5.924 5.949 5.899 5.924 41,710 +0.00(+0.00%)
Jun 28, 2022 6.016 6.033 5.916 5.924 117,357 -0.05(-0.84%)
Jun 27, 2022 5.932 5.991 5.898 5.974 280,453 +0.06(+0.99%)
Jun 24, 2022 5.899 5.949 5.874 5.916 129,693 +0.04(+0.72%)
Jun 23, 2022 5.840 5.882 5.800 5.874 92,724 +0.03(+0.43%)
Jun 22, 2022 5.747 5.848 5.747 5.848 94,138 +0.06(+1.02%)
Jun 21, 2022 5.798 5.848 5.773 5.789 147,228 +0.02(+0.29%)
Jun 17, 2022 5.722 5.823 5.722 5.773 69,776 +0.00(+0.00%)
Jun 16, 2022 5.865 5.871 5.747 5.773 150,132 -0.11(-1.86%)
Jun 15, 2022 5.882 5.949 5.882 5.882 87,546 +0.00(+0.04%)
Jun 14, 2022 5.855 5.930 5.846 5.880 92,368 +0.03(+0.57%)
Jun 13, 2022 5.921 5.946 5.830 5.846 163,495 -0.18(-3.04%)
Jun 10, 2022 6.080 6.105 6.030 6.030 192,734 -0.07(-1.23%)
Jun 09, 2022 6.230 6.230 6.096 6.105 129,575 -0.12(-1.87%)
Jun 08, 2022 6.238 6.246 6.196 6.221 92,326 -0.01(-0.13%)
Jun 07, 2022 6.221 6.230 6.188 6.230 108,085 +0.02(+0.27%)
Jun 06, 2022 6.263 6.288 6.205 6.213 62,348 -0.04(-0.67%)
Jun 03, 2022 6.263 6.280 6.239 6.255 57,592 -0.02(-0.40%)
Jun 02, 2022 6.230 6.296 6.230 6.280 62,269 +0.05(+0.80%)
Jun 01, 2022 6.221 6.313 6.221 6.230 77,159 +0.02(+0.40%)
May 31, 2022 6.330 6.333 6.205 6.205 175,110 -0.11(-1.72%)
May 27, 2022 6.188 6.330 6.159 6.313 261,694 +0.20(+3.27%)
May 26, 2022 6.013 6.121 5.993 6.113 167,231 +0.12(+2.09%)
May 25, 2022 5.913 6.001 5.913 5.988 215,835 +0.06(+0.98%)
May 24, 2022 5.938 5.938 5.896 5.930 132,910 +0.01(+0.14%)
May 23, 2022 5.921 5.938 5.896 5.921 81,396 +0.02(+0.42%)
May 20, 2022 5.896 5.946 5.871 5.896 97,821 +0.00(+0.00%)
May 19, 2022 5.888 5.938 5.876 5.896 43,047 +0.01(+0.14%)
May 18, 2022 5.871 5.901 5.863 5.888 81,889 -0.03(-0.56%)
May 17, 2022 5.913 5.938 5.887 5.921 126,134 +0.02(+0.32%)
May 16, 2022 5.903 5.936 5.886 5.903 107,243 -0.02(-0.28%)
May 13, 2022 5.952 5.977 5.903 5.919 159,205 +0.02(+0.28%)
May 12, 2022 5.969 5.977 5.878 5.903 159,232 -0.07(-1.24%)
May 11, 2022 5.994 6.084 5.977 5.977 114,417 -0.06(-0.96%)
May 10, 2022 6.068 6.109 5.977 6.035 176,806 -0.01(-0.14%)
May 09, 2022 6.109 6.159 6.027 6.043 87,242 -0.12(-2.01%)
May 06, 2022 6.192 6.241 6.150 6.167 135,401 -0.02(-0.40%)
May 05, 2022 6.291 6.305 6.192 6.192 95,864 -0.16(-2.47%)
May 04, 2022 6.200 6.349 6.192 6.349 164,356 +0.09(+1.45%)
May 03, 2022 6.233 6.299 6.229 6.258 71,190 -0.01(-0.13%)
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.