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 (%)
Jun 30, 2021 7.491 7.508 7.407 7.407 158,343 -0.08(-1.02%)
Jun 29, 2021 7.430 7.483 7.429 7.483 86,868 +0.08(+1.03%)
Jun 28, 2021 7.369 7.445 7.369 7.407 53,482 +0.03(+0.41%)
Jun 25, 2021 7.430 7.445 7.376 7.376 95,620 -0.05(-0.72%)
Jun 24, 2021 7.445 7.445 7.402 7.430 114,005 +0.04(+0.52%)
Jun 23, 2021 7.376 7.414 7.376 7.392 84,448 +0.00(+0.00%)
Jun 22, 2021 7.369 7.399 7.346 7.392 84,915 +0.02(+0.31%)
Jun 21, 2021 7.262 7.383 7.262 7.369 164,368 +0.12(+1.68%)
Jun 18, 2021 7.392 7.414 7.239 7.247 345,284 -0.14(-1.96%)
Jun 17, 2021 7.544 7.544 7.384 7.392 231,607 -0.16(-2.12%)
Jun 16, 2021 7.605 7.605 7.552 7.552 126,551 -0.06(-0.78%)
Jun 15, 2021 7.535 7.618 7.512 7.611 175,260 +0.05(+0.70%)
Jun 14, 2021 7.550 7.558 7.497 7.558 120,597 +0.05(+0.60%)
Jun 11, 2021 7.565 7.565 7.490 7.512 81,683 -0.02(-0.20%)
Jun 10, 2021 7.543 7.588 7.482 7.528 158,356 -0.01(-0.10%)
Jun 09, 2021 7.543 7.543 7.505 7.535 83,463 +0.02(+0.30%)
Jun 08, 2021 7.528 7.541 7.497 7.512 105,507 +0.00(+0.00%)
Jun 07, 2021 7.618 7.618 7.512 7.512 120,655 -0.11(-1.39%)
Jun 04, 2021 7.634 7.634 7.588 7.618 85,430 +0.03(+0.40%)
Jun 03, 2021 7.497 7.603 7.490 7.588 103,557 +0.04(+0.50%)
Jun 02, 2021 7.626 7.641 7.520 7.550 129,911 -0.08(-0.99%)
Jun 01, 2021 7.671 7.690 7.596 7.626 150,585 -0.02(-0.30%)
May 28, 2021 7.641 7.656 7.573 7.649 118,998 +0.05(+0.70%)
May 27, 2021 7.581 7.596 7.543 7.596 53,985 +0.04(+0.50%)
May 26, 2021 7.520 7.565 7.497 7.558 100,595 +0.04(+0.50%)
May 25, 2021 7.505 7.520 7.467 7.520 85,434 +0.07(+0.91%)
May 24, 2021 7.497 7.520 7.444 7.452 124,819 +0.00(+0.00%)
May 21, 2021 7.490 7.490 7.437 7.452 65,667 +0.02(+0.31%)
May 20, 2021 7.406 7.444 7.384 7.429 86,009 +0.06(+0.82%)
May 19, 2021 7.384 7.422 7.316 7.369 100,689 -0.02(-0.31%)
May 18, 2021 7.459 7.475 7.376 7.391 321,587 -0.09(-1.19%)
May 17, 2021 7.480 7.510 7.461 7.480 85,263 +0.03(+0.40%)
May 14, 2021 7.480 7.525 7.450 7.450 99,169 +0.03(+0.41%)
May 13, 2021 7.322 7.443 7.307 7.420 158,521 +0.14(+1.86%)
May 12, 2021 7.503 7.510 7.277 7.285 200,666 -0.23(-3.00%)
May 11, 2021 7.465 7.525 7.450 7.510 129,736 -0.01(-0.10%)
May 10, 2021 7.480 7.525 7.480 7.518 96,751 +0.04(+0.50%)
May 07, 2021 7.480 7.503 7.450 7.480 65,224 +0.00(+0.00%)
May 06, 2021 7.465 7.495 7.420 7.480 115,291 +0.01(+0.10%)
May 05, 2021 7.488 7.488 7.458 7.473 73,116 -0.01(-0.10%)
May 04, 2021 7.465 7.480 7.409 7.480 67,753 +0.02(+0.25%)
May 03, 2021 7.443 7.473 7.427 7.461 91,797 +0.06(+0.76%)
Apr 30, 2021 7.398 7.420 7.367 7.405 66,508 +0.02(+0.31%)
Apr 29, 2021 7.398 7.398 7.345 7.383 150,561 +0.02(+0.20%)
Apr 28, 2021 7.367 7.367 7.337 7.367 82,446 +0.01(+0.10%)
Apr 27, 2021 7.375 7.375 7.330 7.360 90,420 -0.02(-0.20%)
Apr 26, 2021 7.383 7.383 7.349 7.375 80,529 -0.01(-0.10%)
Apr 23, 2021 7.352 7.383 7.330 7.383 108,408 +0.05(+0.72%)
Apr 22, 2021 7.322 7.337 7.307 7.330 168,124 +0.03(+0.41%)
Apr 21, 2021 7.240 7.330 7.240 7.300 89,042 +0.05(+0.73%)
Apr 20, 2021 7.210 7.247 7.180 7.247 96,751 +0.04(+0.52%)
Apr 19, 2021 7.172 7.240 7.165 7.210 107,713 +0.03(+0.42%)
Apr 16, 2021 7.300 7.300 7.180 7.180 183,829 -0.13(-1.72%)
Apr 15, 2021 7.313 7.320 7.261 7.305 141,125 -0.01(-0.10%)
Apr 14, 2021 7.313 7.320 7.268 7.313 124,418 +0.03(+0.41%)
Apr 13, 2021 7.216 7.283 7.205 7.283 107,250 +0.09(+1.24%)
Apr 12, 2021 7.208 7.238 7.186 7.194 160,248 +0.00(+0.00%)
Apr 09, 2021 7.179 7.201 7.161 7.194 160,811 +0.04(+0.52%)
Apr 08, 2021 7.074 7.156 7.070 7.156 110,533 +0.10(+1.48%)
Apr 07, 2021 6.985 7.067 6.970 7.052 196,263 +0.09(+1.29%)
Apr 06, 2021 6.992 6.992 6.955 6.962 89,886 +0.01(+0.11%)
Apr 05, 2021 6.977 6.997 6.940 6.955 165,785 -0.01(-0.21%)
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.