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

Pioneer High Income Trust (NY: PHT )

7.360 +0.050 (+0.68%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Nov 30, 2021 7.867 7.899 7.733 7.757 185,982 -0.11(-1.41%)
Nov 29, 2021 7.867 7.899 7.852 7.867 49,274 +0.01(+0.10%)
Nov 26, 2021 7.899 7.915 7.780 7.859 61,382 -0.08(-1.00%)
Nov 24, 2021 7.915 7.970 7.875 7.938 65,077 +0.02(+0.30%)
Nov 23, 2021 7.986 7.986 7.883 7.915 98,243 -0.04(-0.50%)
Nov 22, 2021 8.073 8.073 7.938 7.954 84,568 -0.08(-0.98%)
Nov 19, 2021 8.089 8.120 8.033 8.033 52,380 -0.04(-0.49%)
Nov 18, 2021 8.096 8.119 8.073 8.073 88,443 -0.05(-0.58%)
Nov 17, 2021 8.152 8.152 8.089 8.120 78,650 -0.06(-0.68%)
Nov 16, 2021 8.144 8.215 8.144 8.175 94,011 +0.00(+0.02%)
Nov 15, 2021 8.119 8.205 8.119 8.173 96,156 -0.02(-0.19%)
Nov 12, 2021 8.236 8.244 8.158 8.189 52,678 +0.02(+0.29%)
Nov 11, 2021 8.119 8.173 8.119 8.166 33,579 +0.05(+0.58%)
Nov 10, 2021 8.173 8.103 8.119 180,580 -0.05(-0.67%)
Nov 09, 2021 8.173 8.177 8.119 8.173 86,993 +0.03(+0.39%)
Nov 08, 2021 8.103 8.142 8.071 8.142 45,321 +0.05(+0.58%)
Nov 05, 2021 8.024 8.095 8.017 8.095 64,054 +0.08(+0.98%)
Nov 04, 2021 8.001 8.024 8.001 8.017 37,168 +0.03(+0.39%)
Nov 03, 2021 7.977 8.032 7.938 7.985 31,074 +0.01(+0.10%)
Nov 02, 2021 7.930 7.993 7.930 7.977 78,205 +0.05(+0.59%)
Nov 01, 2021 7.985 8.001 7.883 7.930 127,645 -0.06(-0.79%)
Oct 29, 2021 7.946 7.993 7.907 7.993 100,786 +0.08(+0.99%)
Oct 28, 2021 7.891 7.922 7.875 7.915 62,120 +0.02(+0.30%)
Oct 27, 2021 7.883 7.891 7.852 7.891 48,157 +0.04(+0.50%)
Oct 26, 2021 7.844 7.852 65,526 +0.00(+0.00%)
Oct 25, 2021 7.875 7.891 7.844 7.852 101,718 -0.05(-0.69%)
Oct 22, 2021 7.875 7.907 7.844 7.907 80,851 +0.06(+0.80%)
Oct 21, 2021 7.860 7.836 7.836 7.844 96,447 +0.01(+0.10%)
Oct 20, 2021 7.852 7.897 7.836 7.836 103,192 -0.02(-0.30%)
Oct 19, 2021 7.907 7.907 7.844 7.860 118,636 -0.02(-0.30%)
Oct 18, 2021 7.844 7.922 7.836 7.883 78,550 -0.01(-0.17%)
Oct 15, 2021 7.944 7.951 7.866 7.897 72,318 -0.03(-0.39%)
Oct 14, 2021 7.889 7.944 7.889 7.928 81,946 +0.06(+0.79%)
Oct 13, 2021 7.967 7.967 7.803 7.866 86,933 -0.08(-0.98%)
Oct 12, 2021 8.006 8.018 7.803 7.944 83,763 -0.02(-0.20%)
Oct 11, 2021 7.913 7.983 7.881 7.959 57,912 +0.08(+0.99%)
Oct 08, 2021 7.858 7.951 7.811 7.881 114,947 +0.05(+0.70%)
Oct 07, 2021 7.889 7.927 7.811 7.827 81,105 +0.01(+0.10%)
Oct 06, 2021 7.702 7.819 7.694 7.819 100,735 +0.09(+1.21%)
Oct 05, 2021 7.663 7.757 7.663 7.726 96,755 +0.06(+0.81%)
Oct 04, 2021 7.718 7.733 7.632 7.663 105,725 -0.06(-0.81%)
Oct 01, 2021 7.648 7.726 7.648 7.726 58,149 +0.12(+1.64%)
Sep 30, 2021 7.694 7.776 7.601 7.601 193,591 -0.06(-0.81%)
Sep 29, 2021 7.554 7.739 7.539 7.663 102,881 +0.10(+1.34%)
Sep 28, 2021 7.593 7.671 7.562 7.562 135,479 -0.07(-0.92%)
Sep 27, 2021 7.663 7.749 7.617 7.632 138,765 -0.06(-0.81%)
Sep 24, 2021 7.780 7.897 7.640 7.694 183,361 -0.14(-1.79%)
Sep 23, 2021 7.920 7.983 7.780 7.835 183,666 -0.02(-0.20%)
Sep 22, 2021 7.835 7.928 7.827 7.850 113,755 +0.09(+1.20%)
Sep 21, 2021 7.656 7.858 7.570 7.757 179,336 +0.13(+1.74%)
Sep 20, 2021 7.897 7.913 7.585 7.624 438,989 -0.36(-4.49%)
Sep 17, 2021 8.294 8.294 7.897 7.983 229,552 -0.31(-3.76%)
Sep 16, 2021 8.528 8.537 8.286 8.294 344,301 -0.24(-2.83%)
Sep 15, 2021 8.598 8.631 8.489 8.536 171,509 -0.09(-1.06%)
Sep 14, 2021 8.596 8.681 8.511 8.627 102,982 +0.02(+0.27%)
Sep 13, 2021 8.534 8.653 8.488 8.604 214,069 +0.12(+1.37%)
Sep 10, 2021 8.418 8.496 8.373 8.488 138,179 +0.09(+1.11%)
Sep 09, 2021 8.318 8.403 8.318 8.395 90,455 +0.10(+1.21%)
Sep 08, 2021 8.186 8.310 8.124 8.294 85,116 +0.14(+1.71%)
Sep 07, 2021 8.186 8.217 8.062 8.155 160,848 -0.02(-0.19%)
Sep 03, 2021 8.302 8.349 8.171 8.171 117,656 -0.14(-1.68%)
Sep 02, 2021 8.379 8.387 8.294 8.310 159,287 -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.