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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2022 6.561 6.610 6.545 6.602 306,447 +0.07(+1.12%)
Mar 30, 2022 6.529 6.544 6.504 6.529 78,036 -0.01(-0.12%)
Mar 29, 2022 6.472 6.537 6.423 6.537 117,376 +0.11(+1.77%)
Mar 28, 2022 6.447 6.447 6.382 6.423 111,696 +0.00(+0.00%)
Mar 25, 2022 6.480 6.480 6.407 6.423 168,283 -0.05(-0.75%)
Mar 24, 2022 6.463 6.488 6.447 6.472 107,491 +0.02(+0.38%)
Mar 23, 2022 6.455 6.488 6.439 6.447 106,978 -0.04(-0.63%)
Mar 22, 2022 6.520 6.561 6.472 6.488 118,465 -0.02(-0.25%)
Mar 21, 2022 6.585 6.585 6.488 6.504 92,137 -0.08(-1.23%)
Mar 18, 2022 6.520 6.594 6.520 6.585 100,888 +0.02(+0.25%)
Mar 17, 2022 6.407 6.569 6.407 6.569 63,286 +0.12(+1.89%)
Mar 16, 2022 6.382 6.480 6.382 6.447 150,491 +0.08(+1.18%)
Mar 15, 2022 6.251 6.404 6.219 6.372 127,834 +0.07(+1.15%)
Mar 14, 2022 6.590 6.590 6.291 6.299 160,180 -0.29(-4.41%)
Mar 11, 2022 6.654 6.700 6.574 6.590 77,166 -0.03(-0.43%)
Mar 10, 2022 6.687 6.687 6.614 6.618 53,662 -0.08(-1.14%)
Mar 09, 2022 6.678 6.703 6.670 6.695 44,312 +0.04(+0.61%)
Mar 08, 2022 6.678 6.687 6.622 6.654 128,884 -0.01(-0.12%)
Mar 07, 2022 6.775 6.791 6.646 6.662 67,999 -0.13(-1.84%)
Mar 04, 2022 6.832 6.840 6.775 6.787 60,203 -0.05(-0.77%)
Mar 03, 2022 6.775 6.852 6.775 6.840 185,679 +0.06(+0.95%)
Mar 02, 2022 6.767 6.816 6.751 6.775 72,323 +0.02(+0.36%)
Mar 01, 2022 6.711 6.767 6.711 6.751 80,728 +0.02(+0.36%)
Feb 28, 2022 6.678 6.735 6.662 6.727 126,306 +0.05(+0.72%)
Feb 25, 2022 6.598 6.711 6.651 6.678 118,341 +0.07(+1.10%)
Feb 24, 2022 6.517 6.606 6.461 6.606 243,781 +0.01(+0.11%)
Feb 23, 2022 6.598 6.630 6.574 6.599 172,782 +0.00(+0.01%)
Feb 22, 2022 6.727 6.775 6.574 6.598 252,775 -0.17(-2.50%)
Feb 18, 2022 6.767 0 -0.04(-0.59%)
Feb 17, 2022 6.824 6.848 6.767 6.808 68,307 -0.05(-0.79%)
Feb 16, 2022 6.830 6.878 6.806 6.862 92,226 +0.03(+0.47%)
Feb 15, 2022 6.830 6.854 6.790 6.830 96,617 +0.05(+0.71%)
Feb 14, 2022 6.926 6.950 6.758 6.782 112,733 -0.13(-1.85%)
Feb 11, 2022 7.030 7.046 6.902 6.910 110,514 -0.11(-1.60%)
Feb 10, 2022 7.078 7.091 7.006 7.022 79,213 -0.08(-1.12%)
Feb 09, 2022 7.070 7.126 7.066 7.101 55,720 +0.08(+1.13%)
Feb 08, 2022 7.038 7.062 7.022 7.022 38,207 -0.02(-0.34%)
Feb 07, 2022 7.022 7.086 7.022 7.046 78,608 +0.02(+0.34%)
Feb 04, 2022 7.054 7.094 6.998 7.022 72,275 -0.04(-0.57%)
Feb 03, 2022 7.030 7.062 144,775 -0.10(-1.45%)
Feb 02, 2022 7.166 7.182 7.126 7.166 120,846 +0.02(+0.34%)
Feb 01, 2022 7.086 7.150 7.054 7.142 128,117 +0.06(+0.79%)
Jan 31, 2022 7.166 7.078 7.086 149,148 -0.09(-1.23%)
Jan 28, 2022 7.206 7.238 7.118 7.174 136,995 -0.05(-0.67%)
Jan 27, 2022 7.006 7.270 7.006 7.222 329,546 +0.23(+3.32%)
Jan 26, 2022 7.022 7.086 6.950 6.990 90,764 +0.01(+0.11%)
Jan 25, 2022 6.878 7.030 6.878 6.982 117,474 +0.02(+0.23%)
Jan 24, 2022 7.070 7.099 6.782 6.966 234,607 -0.18(-2.58%)
Jan 21, 2022 7.254 7.318 7.150 7.150 121,183 -0.11(-1.54%)
Jan 20, 2022 7.334 7.382 7.262 7.262 157,378 -0.07(-0.98%)
Jan 19, 2022 7.350 7.398 7.326 7.334 102,326 -0.01(-0.11%)
Jan 18, 2022 7.431 7.431 7.334 7.342 108,613 -0.10(-1.37%)
Jan 14, 2022 7.445 0 -0.06(-0.74%)
Jan 13, 2022 7.572 7.579 7.492 7.500 95,900 -0.03(-0.42%)
Jan 12, 2022 7.540 7.572 7.516 7.532 85,445 +0.02(+0.21%)
Jan 11, 2022 7.500 7.516 7.468 7.516 101,200 +0.03(+0.43%)
Jan 10, 2022 7.500 7.500 7.429 7.484 126,943 +0.00(+0.00%)
Jan 07, 2022 7.524 7.556 7.476 7.484 113,756 -0.03(-0.42%)
Jan 06, 2022 7.572 7.572 7.496 7.516 124,973 -0.01(-0.11%)
Jan 05, 2022 7.619 7.635 7.524 7.524 102,295 -0.09(-1.15%)
Jan 04, 2022 7.635 7.651 7.588 7.612 94,889 +0.01(+0.10%)
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.