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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2021 7.635 7.665 7.504 7.527 191,650 -0.11(-1.41%)
Nov 29, 2021 7.635 7.665 7.619 7.635 50,776 +0.01(+0.10%)
Nov 26, 2021 7.665 7.681 7.550 7.627 63,253 -0.08(-0.99%)
Nov 24, 2021 7.681 7.734 7.642 7.704 67,059 +0.02(+0.30%)
Nov 23, 2021 7.750 7.750 7.650 7.681 101,237 -0.04(-0.50%)
Nov 22, 2021 7.834 7.834 7.704 7.719 87,145 -0.08(-0.98%)
Nov 19, 2021 7.849 7.880 7.796 7.796 53,976 -0.04(-0.49%)
Nov 18, 2021 7.857 7.879 7.834 7.834 91,138 -0.05(-0.58%)
Nov 17, 2021 7.911 7.911 7.849 7.880 81,047 -0.05(-0.68%)
Nov 16, 2021 7.903 7.972 7.903 7.934 96,875 +0.00(+0.03%)
Nov 15, 2021 7.878 7.962 7.878 7.931 99,091 -0.02(-0.19%)
Nov 12, 2021 7.992 8.000 7.916 7.947 54,286 +0.02(+0.29%)
Nov 11, 2021 7.878 7.931 7.878 7.924 34,604 +0.05(+0.58%)
Nov 10, 2021 7.931 7.863 7.878 186,091 -0.05(-0.67%)
Nov 09, 2021 7.931 7.935 7.878 7.931 89,649 +0.03(+0.39%)
Nov 08, 2021 7.863 7.901 7.832 7.901 46,704 +0.05(+0.58%)
Nov 05, 2021 7.787 7.855 7.779 7.855 66,009 +0.08(+0.98%)
Nov 04, 2021 7.764 7.787 7.764 7.779 38,303 +0.03(+0.39%)
Nov 03, 2021 7.741 7.794 7.703 7.749 32,023 +0.01(+0.10%)
Nov 02, 2021 7.695 7.756 7.695 7.741 80,592 +0.05(+0.59%)
Nov 01, 2021 7.749 7.764 7.650 7.695 131,541 -0.06(-0.79%)
Oct 29, 2021 7.711 7.756 7.673 7.756 103,862 +0.08(+0.99%)
Oct 28, 2021 7.657 7.688 7.642 7.680 64,016 +0.02(+0.30%)
Oct 27, 2021 7.650 7.657 7.619 7.657 49,627 +0.04(+0.50%)
Oct 26, 2021 7.612 7.619 67,526 +0.00(+0.00%)
Oct 25, 2021 7.642 7.657 7.612 7.619 104,823 -0.05(-0.69%)
Oct 22, 2021 7.642 7.673 7.612 7.673 83,319 +0.06(+0.80%)
Oct 21, 2021 7.627 7.604 7.604 7.612 99,390 +0.01(+0.10%)
Oct 20, 2021 7.619 7.664 7.604 7.604 106,341 -0.02(-0.30%)
Oct 19, 2021 7.673 7.673 7.612 7.627 122,256 -0.02(-0.30%)
Oct 18, 2021 7.612 7.688 7.604 7.650 80,948 -0.01(-0.17%)
Oct 15, 2021 7.708 7.715 7.632 7.663 74,529 -0.03(-0.39%)
Oct 14, 2021 7.655 7.708 7.655 7.693 84,451 +0.06(+0.79%)
Oct 13, 2021 7.731 7.731 7.572 7.632 89,591 -0.08(-0.98%)
Oct 12, 2021 7.768 7.781 7.572 7.708 86,324 -0.02(-0.20%)
Oct 11, 2021 7.678 7.746 7.648 7.723 59,683 +0.08(+0.99%)
Oct 08, 2021 7.625 7.716 7.580 7.648 118,461 +0.05(+0.70%)
Oct 07, 2021 7.655 7.692 7.580 7.595 83,584 +0.01(+0.10%)
Oct 06, 2021 7.474 7.587 7.466 7.587 103,815 +0.09(+1.21%)
Oct 05, 2021 7.436 7.527 7.436 7.496 99,713 +0.06(+0.81%)
Oct 04, 2021 7.489 7.504 7.406 7.436 108,957 -0.06(-0.81%)
Oct 01, 2021 7.421 7.496 7.421 7.496 59,926 +0.12(+1.64%)
Sep 30, 2021 7.466 7.546 7.376 7.376 199,509 -0.06(-0.81%)
Sep 29, 2021 7.330 7.510 7.315 7.436 106,026 +0.10(+1.34%)
Sep 28, 2021 7.368 7.444 7.338 7.338 139,621 -0.07(-0.92%)
Sep 27, 2021 7.436 7.519 7.391 7.406 143,007 -0.06(-0.81%)
Sep 24, 2021 7.549 7.663 7.413 7.466 188,967 -0.14(-1.79%)
Sep 23, 2021 7.685 7.746 7.549 7.602 189,281 -0.02(-0.20%)
Sep 22, 2021 7.602 7.693 7.595 7.617 117,233 +0.09(+1.20%)
Sep 21, 2021 7.428 7.625 7.345 7.527 184,819 +0.13(+1.74%)
Sep 20, 2021 7.663 7.678 7.360 7.398 452,410 -0.35(-4.49%)
Sep 17, 2021 8.048 8.048 7.663 7.746 236,570 -0.30(-3.76%)
Sep 16, 2021 8.275 8.284 8.041 8.048 354,827 -0.23(-2.83%)
Sep 15, 2021 8.343 8.375 8.237 8.282 176,752 -0.09(-1.06%)
Sep 14, 2021 8.341 8.423 8.258 8.371 106,135 +0.02(+0.27%)
Sep 13, 2021 8.281 8.396 8.236 8.348 220,623 +0.11(+1.37%)
Sep 10, 2021 8.168 8.243 8.125 8.236 142,410 +0.09(+1.11%)
Sep 09, 2021 8.070 8.153 8.070 8.146 93,225 +0.10(+1.21%)
Sep 08, 2021 7.943 8.063 7.883 8.048 87,722 +0.14(+1.71%)
Sep 07, 2021 7.943 7.973 7.823 7.913 165,773 -0.02(-0.19%)
Sep 03, 2021 8.055 8.100 7.928 7.928 121,259 -0.14(-1.68%)
Sep 02, 2021 8.131 8.138 8.048 8.063 164,164 -0.08(-0.92%)
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.