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: 6:30 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 (%)
Apr 29, 2022 6.334 6.334 6.252 6.267 98,340 -0.08(-1.19%)
Apr 28, 2022 6.334 6.358 6.293 6.342 91,028 +0.03(+0.52%)
Apr 27, 2022 6.367 6.416 6.301 6.309 88,655 -0.03(-0.52%)
Apr 26, 2022 6.367 6.408 6.334 6.342 52,867 -0.06(-0.90%)
Apr 25, 2022 6.342 6.408 6.330 6.399 56,451 +0.02(+0.39%)
Apr 22, 2022 6.399 6.449 6.358 6.375 124,301 -0.07(-1.14%)
Apr 21, 2022 6.465 6.488 6.411 6.449 54,414 +0.00(+0.00%)
Apr 20, 2022 6.408 6.465 6.399 6.449 101,197 +0.04(+0.64%)
Apr 19, 2022 6.358 6.424 6.334 6.408 81,234 +0.05(+0.77%)
Apr 18, 2022 6.408 6.416 6.326 6.358 78,346 -0.01(-0.23%)
Apr 14, 2022 6.470 6.495 6.340 6.373 88,946 -0.09(-1.38%)
Apr 13, 2022 6.430 6.487 6.430 6.462 61,091 +0.03(+0.51%)
Apr 12, 2022 6.422 6.503 6.422 6.430 75,085 +0.02(+0.25%)
Apr 11, 2022 6.438 6.487 6.373 6.413 159,167 -0.02(-0.25%)
Apr 08, 2022 6.470 6.519 6.430 6.430 93,989 -0.08(-1.25%)
Apr 07, 2022 6.519 6.552 6.487 6.511 68,619 -0.02(-0.37%)
Apr 06, 2022 6.592 6.682 6.519 6.535 62,982 -0.10(-1.47%)
Apr 05, 2022 6.714 6.730 6.609 6.633 70,376 -0.09(-1.33%)
Apr 04, 2022 6.682 6.722 6.674 6.722 87,636 +0.06(+0.85%)
Apr 01, 2022 6.600 6.682 6.600 6.665 152,346 +0.07(+0.99%)
Mar 31, 2022 6.560 6.609 6.543 6.600 306,506 +0.07(+1.12%)
Mar 30, 2022 6.527 6.543 6.503 6.527 78,051 -0.01(-0.12%)
Mar 29, 2022 6.470 6.535 6.422 6.535 117,399 +0.11(+1.77%)
Mar 28, 2022 6.446 6.446 6.381 6.422 111,718 +0.00(+0.00%)
Mar 25, 2022 6.478 6.478 6.405 6.422 168,316 -0.05(-0.75%)
Mar 24, 2022 6.462 6.487 6.446 6.470 107,512 +0.02(+0.38%)
Mar 23, 2022 6.454 6.487 6.438 6.446 106,999 -0.04(-0.63%)
Mar 22, 2022 6.519 6.560 6.470 6.487 118,488 -0.02(-0.25%)
Mar 21, 2022 6.584 6.584 6.487 6.503 92,155 -0.08(-1.23%)
Mar 18, 2022 6.519 6.592 6.519 6.584 100,908 +0.02(+0.25%)
Mar 17, 2022 6.405 6.568 6.405 6.568 63,298 +0.12(+1.89%)
Mar 16, 2022 6.381 6.478 6.381 6.446 150,520 +0.08(+1.18%)
Mar 15, 2022 6.250 6.403 6.218 6.371 127,859 +0.07(+1.15%)
Mar 14, 2022 6.588 6.588 6.290 6.298 160,211 -0.29(-4.41%)
Mar 11, 2022 6.653 6.699 6.572 6.588 77,181 -0.03(-0.43%)
Mar 10, 2022 6.685 6.685 6.613 6.617 53,672 -0.08(-1.14%)
Mar 09, 2022 6.677 6.701 6.669 6.693 44,321 +0.04(+0.61%)
Mar 08, 2022 6.677 6.685 6.621 6.653 128,909 -0.01(-0.12%)
Mar 07, 2022 6.774 6.790 6.645 6.661 68,012 -0.12(-1.84%)
Mar 04, 2022 6.830 6.838 6.774 6.786 60,215 -0.05(-0.77%)
Mar 03, 2022 6.774 6.851 6.774 6.838 185,715 +0.06(+0.95%)
Mar 02, 2022 6.766 6.814 6.750 6.774 72,337 +0.02(+0.36%)
Mar 01, 2022 6.709 6.766 6.709 6.750 80,743 +0.02(+0.36%)
Feb 28, 2022 6.677 6.734 6.661 6.726 126,331 +0.05(+0.72%)
Feb 25, 2022 6.597 6.709 6.650 6.677 118,364 +0.07(+1.10%)
Feb 24, 2022 6.516 6.605 6.459 6.605 243,828 +0.01(+0.11%)
Feb 23, 2022 6.597 6.629 6.573 6.597 172,815 +0.00(+0.01%)
Feb 22, 2022 6.726 6.774 6.572 6.597 252,824 -0.17(-2.50%)
Feb 18, 2022 6.766 0 -0.04(-0.59%)
Feb 17, 2022 6.822 6.847 6.766 6.806 68,321 -0.05(-0.79%)
Feb 16, 2022 6.829 6.877 6.805 6.861 92,244 +0.03(+0.47%)
Feb 15, 2022 6.829 6.853 6.789 6.829 96,636 +0.05(+0.71%)
Feb 14, 2022 6.925 6.949 6.757 6.781 112,755 -0.13(-1.85%)
Feb 11, 2022 7.029 7.045 6.901 6.909 110,535 -0.11(-1.60%)
Feb 10, 2022 7.077 7.090 7.005 7.021 79,228 -0.08(-1.12%)
Feb 09, 2022 7.069 7.125 7.065 7.100 55,730 +0.08(+1.13%)
Feb 08, 2022 7.037 7.061 7.021 7.021 38,215 -0.02(-0.34%)
Feb 07, 2022 7.021 7.085 7.021 7.045 78,623 +0.02(+0.34%)
Feb 04, 2022 7.053 7.093 6.997 7.021 72,289 -0.04(-0.57%)
Feb 03, 2022 7.029 7.061 144,803 -0.10(-1.45%)
Feb 02, 2022 7.165 7.181 7.125 7.165 120,870 +0.02(+0.34%)
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.