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

Pioneer High Income Trust (NY: PHT )

8.015 -0.005 (-0.06%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 19, 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 7.633 7.664 7.503 7.526 191,687 -0.11(-1.41%)
Nov 29, 2021 7.633 7.664 7.618 7.633 50,786 +0.01(+0.10%)
Nov 26, 2021 7.664 7.679 7.549 7.626 63,265 -0.08(-1.00%)
Nov 24, 2021 7.679 7.733 7.641 7.702 67,072 +0.02(+0.30%)
Nov 23, 2021 7.748 7.748 7.649 7.679 101,256 -0.04(-0.50%)
Nov 22, 2021 7.832 7.832 7.702 7.718 87,161 -0.08(-0.98%)
Nov 19, 2021 7.848 7.878 7.794 7.794 53,986 -0.04(-0.49%)
Nov 18, 2021 7.855 7.878 7.832 7.832 91,156 -0.05(-0.58%)
Nov 17, 2021 7.909 7.909 7.848 7.878 81,063 -0.05(-0.68%)
Nov 16, 2021 7.901 7.970 7.901 7.932 96,894 +0.00(+0.03%)
Nov 15, 2021 7.877 7.960 7.877 7.930 99,110 -0.02(-0.19%)
Nov 12, 2021 7.991 7.998 7.915 7.945 54,296 +0.02(+0.29%)
Nov 11, 2021 7.877 7.930 7.877 7.922 34,611 +0.05(+0.58%)
Nov 10, 2021 7.930 7.861 7.877 186,127 -0.05(-0.67%)
Nov 09, 2021 7.930 7.934 7.877 7.930 89,666 +0.03(+0.39%)
Nov 08, 2021 7.861 7.899 7.831 7.899 46,713 +0.05(+0.58%)
Nov 05, 2021 7.785 7.854 7.778 7.854 66,021 +0.08(+0.98%)
Nov 04, 2021 7.762 7.785 7.762 7.778 38,310 +0.03(+0.39%)
Nov 03, 2021 7.740 7.793 7.702 7.747 32,029 +0.01(+0.10%)
Nov 02, 2021 7.694 7.755 7.694 7.740 80,607 +0.05(+0.59%)
Nov 01, 2021 7.747 7.762 7.648 7.694 131,566 -0.06(-0.79%)
Oct 29, 2021 7.709 7.755 7.671 7.755 103,882 +0.08(+0.99%)
Oct 28, 2021 7.656 7.686 7.641 7.679 64,028 +0.02(+0.30%)
Oct 27, 2021 7.648 7.656 7.618 7.656 49,637 +0.04(+0.50%)
Oct 26, 2021 7.610 7.618 67,539 +0.00(+0.00%)
Oct 25, 2021 7.641 7.656 7.610 7.618 104,843 -0.05(-0.69%)
Oct 22, 2021 7.641 7.671 7.610 7.671 83,335 +0.06(+0.80%)
Oct 21, 2021 7.625 7.603 7.603 7.610 99,410 +0.01(+0.10%)
Oct 20, 2021 7.618 7.662 7.603 7.603 106,362 -0.02(-0.30%)
Oct 19, 2021 7.671 7.671 7.610 7.625 122,280 -0.02(-0.30%)
Oct 18, 2021 7.610 7.686 7.603 7.648 80,963 -0.01(-0.17%)
Oct 15, 2021 7.707 7.714 7.631 7.661 74,543 -0.03(-0.39%)
Oct 14, 2021 7.654 7.707 7.654 7.691 84,467 +0.06(+0.79%)
Oct 13, 2021 7.729 7.729 7.571 7.631 89,608 -0.08(-0.98%)
Oct 12, 2021 7.767 7.779 7.571 7.707 86,340 -0.02(-0.20%)
Oct 11, 2021 7.676 7.744 7.646 7.722 59,694 +0.08(+0.99%)
Oct 08, 2021 7.623 7.714 7.578 7.646 118,484 +0.05(+0.70%)
Oct 07, 2021 7.654 7.691 7.578 7.593 83,601 +0.01(+0.10%)
Oct 06, 2021 7.472 7.586 7.465 7.586 103,835 +0.09(+1.21%)
Oct 05, 2021 7.435 7.525 7.435 7.495 99,732 +0.06(+0.81%)
Oct 04, 2021 7.487 7.503 7.404 7.435 108,978 -0.06(-0.81%)
Oct 01, 2021 7.419 7.495 7.419 7.495 59,938 +0.12(+1.64%)
Sep 30, 2021 7.465 7.544 7.374 7.374 199,548 -0.06(-0.81%)
Sep 29, 2021 7.329 7.508 7.314 7.435 106,047 +0.10(+1.34%)
Sep 28, 2021 7.367 7.442 7.336 7.336 139,648 -0.07(-0.92%)
Sep 27, 2021 7.435 7.518 7.389 7.404 143,035 -0.06(-0.81%)
Sep 24, 2021 7.548 7.661 7.412 7.465 189,003 -0.14(-1.79%)
Sep 23, 2021 7.684 7.744 7.548 7.601 189,318 -0.02(-0.20%)
Sep 22, 2021 7.601 7.691 7.593 7.616 117,256 +0.09(+1.20%)
Sep 21, 2021 7.427 7.623 7.344 7.525 184,855 +0.13(+1.74%)
Sep 20, 2021 7.661 7.676 7.359 7.397 452,498 -0.35(-4.49%)
Sep 17, 2021 8.047 8.047 7.661 7.744 236,615 -0.30(-3.76%)
Sep 16, 2021 8.273 8.282 8.039 8.047 354,896 -0.23(-2.83%)
Sep 15, 2021 8.341 8.374 8.235 8.281 176,787 -0.09(-1.06%)
Sep 14, 2021 8.339 8.422 8.257 8.369 106,155 +0.02(+0.27%)
Sep 13, 2021 8.279 8.395 8.234 8.347 220,666 +0.11(+1.37%)
Sep 10, 2021 8.166 8.242 8.123 8.234 142,437 +0.09(+1.11%)
Sep 09, 2021 8.069 8.151 8.069 8.144 93,243 +0.10(+1.21%)
Sep 08, 2021 7.941 8.061 7.881 8.046 87,739 +0.14(+1.71%)
Sep 07, 2021 7.941 7.971 7.821 7.911 165,805 -0.02(-0.19%)
Sep 03, 2021 8.054 8.099 7.926 7.926 121,282 -0.14(-1.68%)
Sep 02, 2021 8.129 8.136 8.046 8.061 164,196 -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.