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

Pioneer High Income Trust (NY: PHT )

7.955 +0.005 (+0.06%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 6.480 6.534 6.464 6.527 130,184 +0.05(+0.72%)
Feb 25, 2022 6.401 6.511 6.453 6.480 121,974 +0.07(+1.10%)
Feb 24, 2022 6.323 6.409 6.268 6.409 251,265 +0.01(+0.11%)
Feb 23, 2022 6.401 6.432 6.379 6.402 178,086 +0.00(+0.01%)
Feb 22, 2022 6.527 6.573 6.378 6.401 260,535 -0.16(-2.50%)
Feb 18, 2022 6.566 0 -0.04(-0.59%)
Feb 17, 2022 6.620 6.644 6.566 6.605 70,405 -0.05(-0.79%)
Feb 16, 2022 6.626 6.673 6.603 6.657 95,063 +0.03(+0.47%)
Feb 15, 2022 6.626 6.649 6.587 6.626 99,590 +0.05(+0.71%)
Feb 14, 2022 6.719 6.743 6.556 6.580 116,201 -0.12(-1.85%)
Feb 11, 2022 6.820 6.836 6.696 6.704 113,914 -0.11(-1.60%)
Feb 10, 2022 6.867 6.879 6.797 6.813 81,649 -0.08(-1.12%)
Feb 09, 2022 6.859 6.914 6.855 6.889 57,433 +0.08(+1.13%)
Feb 08, 2022 6.828 6.851 6.813 6.813 39,383 -0.02(-0.34%)
Feb 07, 2022 6.813 6.875 6.813 6.836 81,026 +0.02(+0.34%)
Feb 04, 2022 6.844 6.882 6.789 6.813 74,498 -0.04(-0.57%)
Feb 03, 2022 6.820 6.851 149,229 -0.10(-1.45%)
Feb 02, 2022 6.952 6.968 6.914 6.952 124,564 +0.02(+0.34%)
Feb 01, 2022 6.875 6.937 6.844 6.929 132,058 +0.05(+0.79%)
Jan 31, 2022 6.952 6.867 6.875 153,736 -0.09(-1.23%)
Jan 28, 2022 6.991 7.022 6.906 6.960 141,209 -0.05(-0.67%)
Jan 27, 2022 6.797 7.053 6.797 7.007 339,683 +0.23(+3.32%)
Jan 26, 2022 6.813 6.875 6.743 6.782 93,556 +0.01(+0.11%)
Jan 25, 2022 6.673 6.820 6.673 6.774 121,088 +0.02(+0.23%)
Jan 24, 2022 6.859 6.887 6.580 6.758 241,823 -0.18(-2.58%)
Jan 21, 2022 7.038 7.099 6.937 6.937 124,911 -0.11(-1.54%)
Jan 20, 2022 7.116 7.162 7.046 7.046 162,219 -0.07(-0.98%)
Jan 19, 2022 7.131 7.178 7.108 7.116 105,474 -0.01(-0.11%)
Jan 18, 2022 7.209 7.209 7.116 7.123 111,954 -0.10(-1.37%)
Jan 14, 2022 7.222 0 -0.05(-0.74%)
Jan 13, 2022 7.345 7.352 7.268 7.276 98,856 -0.03(-0.42%)
Jan 12, 2022 7.315 7.345 7.291 7.307 88,078 +0.02(+0.21%)
Jan 11, 2022 7.276 7.291 7.245 7.291 104,318 +0.03(+0.43%)
Jan 10, 2022 7.276 7.276 7.207 7.261 130,855 +0.00(+0.00%)
Jan 07, 2022 7.299 7.330 7.253 7.261 117,262 -0.03(-0.42%)
Jan 06, 2022 7.345 7.345 7.272 7.291 128,824 -0.01(-0.11%)
Jan 05, 2022 7.392 7.407 7.299 7.299 105,447 -0.08(-1.15%)
Jan 04, 2022 7.407 7.423 7.361 7.384 97,814 +0.01(+0.10%)
Jan 03, 2022 7.492 7.554 7.338 7.376 154,652 -0.11(-1.44%)
Dec 31, 2021 7.507 7.585 7.453 7.484 166,608 +0.00(+0.00%)
Dec 30, 2021 7.484 7.523 7.399 7.484 357,435 -0.05(-0.72%)
Dec 29, 2021 7.369 7.538 7.349 7.538 289,301 +0.17(+2.30%)
Dec 28, 2021 7.284 7.369 7.222 7.369 349,479 +0.10(+1.38%)
Dec 27, 2021 7.253 7.291 7.232 7.268 98,485 +0.01(+0.11%)
Dec 23, 2021 7.214 7.315 7.214 7.261 100,114 +0.08(+1.18%)
Dec 22, 2021 7.160 7.214 7.145 7.176 117,013 +0.03(+0.43%)
Dec 21, 2021 7.075 7.168 7.014 7.145 175,583 +0.14(+1.98%)
Dec 20, 2021 6.983 7.091 6.983 7.006 241,116 -0.09(-1.30%)
Dec 17, 2021 7.129 7.129 7.075 7.098 99,791 -0.04(-0.54%)
Dec 16, 2021 7.176 7.199 7.129 7.137 98,219 -0.04(-0.54%)
Dec 15, 2021 7.122 7.176 7.093 7.176 91,289 +0.04(+0.54%)
Dec 14, 2021 7.075 7.137 7.075 7.137 80,896 -0.01(-0.11%)
Dec 13, 2021 7.222 7.222 7.114 7.145 164,623 -0.02(-0.32%)
Dec 10, 2021 7.253 7.253 7.098 7.168 261,560 -0.01(-0.18%)
Dec 09, 2021 7.204 7.239 7.173 7.181 71,458 -0.03(-0.43%)
Dec 08, 2021 7.227 7.273 7.173 7.212 164,403 +0.04(+0.53%)
Dec 07, 2021 7.020 7.181 7.020 7.173 180,553 +0.18(+2.63%)
Dec 06, 2021 6.974 7.036 6.974 6.989 92,211 +0.05(+0.77%)
Dec 03, 2021 7.097 7.181 6.936 6.936 162,272 -0.16(-2.27%)
Dec 02, 2021 7.181 7.216 6.829 7.097 354,112 -0.25(-3.44%)
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.