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

Pioneer High Income Trust (NY: PHT )

7.348 +0.038 (+0.52%)
Streaming Delayed Price Updated: 12:32 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 (%)
Sep 30, 2022 5.523 5.567 5.489 5.531 94,111 +0.03(+0.47%)
Sep 29, 2022 5.548 5.548 5.497 5.506 94,223 -0.10(-1.83%)
Sep 28, 2022 5.514 5.617 5.493 5.608 110,225 +0.13(+2.34%)
Sep 27, 2022 5.531 5.591 5.454 5.480 287,551 -0.03(-0.62%)
Sep 26, 2022 5.566 5.617 5.497 5.514 143,299 -0.09(-1.53%)
Sep 23, 2022 5.745 5.750 5.574 5.600 474,558 -0.18(-3.11%)
Sep 22, 2022 5.805 5.814 5.763 5.780 61,097 -0.04(-0.74%)
Sep 21, 2022 5.848 5.872 5.814 5.822 70,032 +0.01(+0.15%)
Sep 20, 2022 5.814 5.859 5.814 5.814 42,383 -0.05(-0.88%)
Sep 19, 2022 5.874 5.925 5.865 5.865 80,140 -0.08(-1.40%)
Sep 16, 2022 5.847 5.953 5.821 5.949 113,419 +0.05(+0.86%)
Sep 15, 2022 5.983 5.983 5.898 5.898 90,259 -0.12(-1.97%)
Sep 14, 2022 6.008 6.034 5.983 6.017 46,591 +0.03(+0.57%)
Sep 13, 2022 5.991 6.025 5.983 5.983 106,604 -0.08(-1.40%)
Sep 12, 2022 6.093 6.102 6.056 6.068 63,407 +0.01(+0.14%)
Sep 09, 2022 6.051 6.089 6.034 6.059 66,604 +0.01(+0.14%)
Sep 08, 2022 5.974 6.059 5.966 6.051 44,545 +0.02(+0.28%)
Sep 07, 2022 5.949 6.042 5.940 6.034 89,240 +0.09(+1.57%)
Sep 06, 2022 5.983 5.995 5.940 5.940 110,176 -0.05(-0.85%)
Sep 02, 2022 6.025 6.068 5.983 5.991 108,649 -0.02(-0.28%)
Sep 01, 2022 6.034 6.042 5.957 6.008 101,132 -0.06(-0.98%)
Aug 31, 2022 6.076 6.110 6.051 6.068 69,532 +0.02(+0.28%)
Aug 30, 2022 6.118 6.127 6.051 6.051 66,509 -0.08(-1.31%)
Aug 29, 2022 6.118 6.144 6.110 6.131 43,983 +0.00(+0.07%)
Aug 26, 2022 6.178 6.178 6.110 6.127 53,899 -0.04(-0.69%)
Aug 25, 2022 6.186 6.229 6.169 6.169 76,318 -0.01(-0.14%)
Aug 24, 2022 6.161 6.220 6.147 6.178 33,525 +0.01(+0.14%)
Aug 23, 2022 6.152 6.186 6.151 6.169 63,743 +0.03(+0.41%)
Aug 22, 2022 6.102 6.144 6.093 6.144 106,298 -0.03(-0.41%)
Aug 19, 2022 6.229 6.229 6.152 6.169 88,937 -0.07(-1.09%)
Aug 18, 2022 6.271 6.288 6.237 6.237 98,565 -0.03(-0.54%)
Aug 17, 2022 6.271 6.356 6.229 6.271 516,284 -0.01(-0.10%)
Aug 16, 2022 6.311 6.336 6.278 6.278 108,342 -0.03(-0.40%)
Aug 15, 2022 6.286 6.337 6.286 6.303 130,956 -0.02(-0.27%)
Aug 12, 2022 6.278 6.328 6.269 6.320 145,885 +0.04(+0.67%)
Aug 11, 2022 6.311 6.337 6.252 6.278 140,805 -0.02(-0.27%)
Aug 10, 2022 6.219 6.303 6.205 6.294 227,304 +0.13(+2.05%)
Aug 09, 2022 6.160 6.185 6.135 6.168 94,526 +0.02(+0.27%)
Aug 08, 2022 6.160 6.219 6.143 6.151 92,711 +0.01(+0.14%)
Aug 05, 2022 6.143 6.185 6.118 6.143 177,042 -0.03(-0.54%)
Aug 04, 2022 6.168 6.227 6.151 6.177 129,102 +0.01(+0.14%)
Aug 03, 2022 6.101 6.177 6.092 6.168 105,152 +0.08(+1.38%)
Aug 02, 2022 6.050 6.109 6.034 6.084 172,453 -0.01(-0.14%)
Aug 01, 2022 6.034 6.092 6.017 6.092 166,352 +0.04(+0.70%)
Jul 29, 2022 5.991 6.059 5.983 6.050 176,201 +0.07(+1.13%)
Jul 28, 2022 5.924 6.021 5.907 5.983 225,632 +0.07(+1.14%)
Jul 27, 2022 5.882 5.941 5.865 5.916 125,860 +0.06(+1.01%)
Jul 26, 2022 5.874 5.899 5.848 5.857 143,862 -0.06(-1.00%)
Jul 25, 2022 5.907 5.933 5.891 5.916 104,699 +0.02(+0.29%)
Jul 22, 2022 5.907 5.949 5.848 5.899 238,995 -0.02(-0.28%)
Jul 21, 2022 5.840 5.916 5.815 5.916 174,567 +0.08(+1.44%)
Jul 20, 2022 5.832 5.874 5.806 5.832 258,570 -0.01(-0.25%)
Jul 19, 2022 5.805 5.846 5.763 5.846 203,588 +0.08(+1.30%)
Jul 18, 2022 5.871 5.871 5.738 5.771 101,525 -0.04(-0.72%)
Jul 15, 2022 5.805 5.813 5.788 5.813 81,969 +0.04(+0.72%)
Jul 14, 2022 5.796 5.796 5.755 5.771 78,261 -0.06(-1.00%)
Jul 13, 2022 5.780 5.830 5.763 5.830 169,771 -0.02(-0.29%)
Jul 12, 2022 5.780 5.863 5.780 5.846 102,545 +0.08(+1.45%)
Jul 11, 2022 5.813 5.813 5.755 5.763 79,200 -0.05(-0.86%)
Jul 08, 2022 5.838 5.896 5.771 5.813 165,818 -0.04(-0.71%)
Jul 07, 2022 5.821 5.871 5.821 5.855 126,996 +0.05(+0.86%)
Jul 06, 2022 5.838 5.855 5.805 5.805 113,442 -0.06(-1.00%)
Jul 05, 2022 5.921 5.946 5.805 5.863 141,502 -0.06(-0.99%)
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.