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 (%)
Apr 29, 2022 6.335 6.335 6.253 6.268 98,321 -0.08(-1.19%)
Apr 28, 2022 6.335 6.360 6.294 6.343 91,011 +0.03(+0.52%)
Apr 27, 2022 6.368 6.417 6.302 6.311 88,637 -0.03(-0.52%)
Apr 26, 2022 6.368 6.409 6.335 6.343 52,857 -0.06(-0.90%)
Apr 25, 2022 6.343 6.409 6.331 6.401 56,440 +0.02(+0.39%)
Apr 22, 2022 6.401 6.450 6.360 6.376 124,277 -0.07(-1.14%)
Apr 21, 2022 6.466 6.489 6.412 6.450 54,404 +0.00(+0.00%)
Apr 20, 2022 6.409 6.466 6.401 6.450 101,177 +0.04(+0.64%)
Apr 19, 2022 6.360 6.425 6.335 6.409 81,219 +0.05(+0.77%)
Apr 18, 2022 6.409 6.417 6.327 6.360 78,331 -0.01(-0.22%)
Apr 14, 2022 6.472 6.496 6.342 6.374 88,929 -0.09(-1.38%)
Apr 13, 2022 6.431 6.488 6.431 6.463 61,080 +0.03(+0.51%)
Apr 12, 2022 6.423 6.504 6.423 6.431 75,071 +0.02(+0.25%)
Apr 11, 2022 6.439 6.488 6.374 6.415 159,136 -0.02(-0.25%)
Apr 08, 2022 6.472 6.520 6.431 6.431 93,971 -0.08(-1.25%)
Apr 07, 2022 6.520 6.553 6.488 6.512 68,606 -0.02(-0.37%)
Apr 06, 2022 6.594 6.683 6.520 6.537 62,970 -0.10(-1.47%)
Apr 05, 2022 6.715 6.732 6.610 6.634 70,362 -0.09(-1.33%)
Apr 04, 2022 6.683 6.724 6.675 6.724 87,619 +0.06(+0.85%)
Apr 01, 2022 6.602 6.683 6.602 6.667 152,317 +0.07(+0.99%)
Mar 31, 2022 6.561 6.610 6.545 6.602 306,447 +0.07(+1.12%)
Mar 30, 2022 6.529 6.544 6.504 6.529 78,036 -0.01(-0.12%)
Mar 29, 2022 6.472 6.537 6.423 6.537 117,376 +0.11(+1.77%)
Mar 28, 2022 6.447 6.447 6.382 6.423 111,696 +0.00(+0.00%)
Mar 25, 2022 6.480 6.480 6.407 6.423 168,283 -0.05(-0.75%)
Mar 24, 2022 6.463 6.488 6.447 6.472 107,491 +0.02(+0.38%)
Mar 23, 2022 6.455 6.488 6.439 6.447 106,978 -0.04(-0.63%)
Mar 22, 2022 6.520 6.561 6.472 6.488 118,465 -0.02(-0.25%)
Mar 21, 2022 6.585 6.585 6.488 6.504 92,137 -0.08(-1.23%)
Mar 18, 2022 6.520 6.594 6.520 6.585 100,888 +0.02(+0.25%)
Mar 17, 2022 6.407 6.569 6.407 6.569 63,286 +0.12(+1.89%)
Mar 16, 2022 6.382 6.480 6.382 6.447 150,491 +0.08(+1.18%)
Mar 15, 2022 6.251 6.404 6.219 6.372 127,834 +0.07(+1.15%)
Mar 14, 2022 6.590 6.590 6.291 6.299 160,180 -0.29(-4.41%)
Mar 11, 2022 6.654 6.700 6.574 6.590 77,166 -0.03(-0.43%)
Mar 10, 2022 6.687 6.687 6.614 6.618 53,662 -0.08(-1.14%)
Mar 09, 2022 6.678 6.703 6.670 6.695 44,312 +0.04(+0.61%)
Mar 08, 2022 6.678 6.687 6.622 6.654 128,884 -0.01(-0.12%)
Mar 07, 2022 6.775 6.791 6.646 6.662 67,999 -0.13(-1.84%)
Mar 04, 2022 6.832 6.840 6.775 6.787 60,203 -0.05(-0.77%)
Mar 03, 2022 6.775 6.852 6.775 6.840 185,679 +0.06(+0.95%)
Mar 02, 2022 6.767 6.816 6.751 6.775 72,323 +0.02(+0.36%)
Mar 01, 2022 6.711 6.767 6.711 6.751 80,728 +0.02(+0.36%)
Feb 28, 2022 6.678 6.735 6.662 6.727 126,306 +0.05(+0.72%)
Feb 25, 2022 6.598 6.711 6.651 6.678 118,341 +0.07(+1.10%)
Feb 24, 2022 6.517 6.606 6.461 6.606 243,781 +0.01(+0.11%)
Feb 23, 2022 6.598 6.630 6.574 6.599 172,782 +0.00(+0.01%)
Feb 22, 2022 6.727 6.775 6.574 6.598 252,775 -0.17(-2.50%)
Feb 18, 2022 6.767 0 -0.04(-0.59%)
Feb 17, 2022 6.824 6.848 6.767 6.808 68,307 -0.05(-0.79%)
Feb 16, 2022 6.830 6.878 6.806 6.862 92,226 +0.03(+0.47%)
Feb 15, 2022 6.830 6.854 6.790 6.830 96,617 +0.05(+0.71%)
Feb 14, 2022 6.926 6.950 6.758 6.782 112,733 -0.13(-1.85%)
Feb 11, 2022 7.030 7.046 6.902 6.910 110,514 -0.11(-1.60%)
Feb 10, 2022 7.078 7.091 7.006 7.022 79,213 -0.08(-1.12%)
Feb 09, 2022 7.070 7.126 7.066 7.101 55,720 +0.08(+1.13%)
Feb 08, 2022 7.038 7.062 7.022 7.022 38,207 -0.02(-0.34%)
Feb 07, 2022 7.022 7.086 7.022 7.046 78,608 +0.02(+0.34%)
Feb 04, 2022 7.054 7.094 6.998 7.022 72,275 -0.04(-0.57%)
Feb 03, 2022 7.030 7.062 144,775 -0.10(-1.45%)
Feb 02, 2022 7.166 7.182 7.126 7.166 120,846 +0.02(+0.34%)
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.