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

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 6.342 6.379 6.333 6.370 181,588 +0.05(+0.74%)
Jul 28, 2023 6.314 6.342 6.295 6.323 77,400 +0.04(+0.59%)
Jul 27, 2023 6.314 6.342 6.272 6.286 165,448 -0.01(-0.15%)
Jul 26, 2023 6.267 6.314 6.267 6.295 112,859 +0.00(+0.00%)
Jul 25, 2023 6.295 6.328 6.295 6.295 82,173 -0.02(-0.30%)
Jul 24, 2023 6.314 6.333 6.305 6.314 142,146 +0.01(+0.15%)
Jul 21, 2023 6.314 6.323 6.295 6.305 75,145 +0.00(+0.00%)
Jul 20, 2023 6.277 6.330 6.277 6.305 70,274 -0.03(-0.52%)
Jul 19, 2023 6.356 6.365 6.319 6.337 97,144 +0.00(+0.00%)
Jul 18, 2023 6.328 6.347 6.310 6.337 140,465 +0.03(+0.44%)
Jul 17, 2023 6.291 6.319 6.291 6.310 67,129 +0.03(+0.44%)
Jul 14, 2023 6.319 6.328 6.282 6.282 84,773 -0.06(-0.88%)
Jul 13, 2023 6.337 6.360 6.310 6.337 77,953 +0.02(+0.29%)
Jul 12, 2023 6.291 6.328 6.281 6.319 53,953 +0.06(+1.04%)
Jul 11, 2023 6.245 6.263 6.236 6.254 54,518 +0.02(+0.30%)
Jul 10, 2023 6.226 6.249 6.226 6.236 50,585 +0.01(+0.15%)
Jul 07, 2023 6.208 6.263 6.199 6.226 72,959 +0.02(+0.30%)
Jul 06, 2023 6.236 6.236 6.171 6.208 119,276 -0.05(-0.74%)
Jul 05, 2023 6.273 6.282 6.245 6.254 167,378 -0.02(-0.30%)
Jul 03, 2023 6.236 6.282 6.226 6.273 84,336 +0.06(+0.89%)
Jun 30, 2023 6.263 6.263 6.217 6.217 124,426 +0.00(+0.00%)
Jun 29, 2023 6.226 6.245 6.199 6.217 99,760 -0.03(-0.44%)
Jun 28, 2023 6.226 6.245 6.199 6.245 64,285 +0.04(+0.60%)
Jun 27, 2023 6.199 6.217 6.189 6.208 85,502 +0.02(+0.30%)
Jun 26, 2023 6.180 6.217 6.162 6.189 115,522 +0.03(+0.45%)
Jun 23, 2023 6.189 6.196 6.152 6.162 262,110 -0.04(-0.60%)
Jun 22, 2023 6.226 6.226 6.189 6.199 86,795 -0.03(-0.45%)
Jun 21, 2023 6.217 6.254 6.217 6.226 55,042 -0.02(-0.30%)
Jun 20, 2023 6.245 6.248 6.226 6.245 42,937 +0.00(+0.00%)
Jun 16, 2023 6.300 6.309 6.245 6.245 68,355 -0.03(-0.44%)
Jun 15, 2023 6.254 6.300 6.254 6.273 67,778 -0.00(-0.07%)
Jun 14, 2023 6.204 6.305 6.204 6.277 64,211 +0.05(+0.74%)
Jun 13, 2023 6.277 6.277 6.204 6.231 67,680 +0.00(+0.00%)
Jun 12, 2023 6.176 6.240 6.167 6.231 69,663 +0.06(+1.04%)
Jun 09, 2023 6.204 6.213 6.149 6.167 67,940 -0.03(-0.44%)
Jun 08, 2023 6.185 6.213 6.167 6.195 44,468 +0.03(+0.45%)
Jun 07, 2023 6.167 6.204 6.167 6.167 146,298 -0.01(-0.15%)
Jun 06, 2023 6.149 6.195 6.130 6.176 49,323 +0.06(+1.05%)
Jun 05, 2023 6.130 6.149 6.094 6.112 84,999 -0.04(-0.60%)
Jun 02, 2023 6.176 6.195 6.103 6.149 128,450 +0.01(+0.15%)
Jun 01, 2023 6.167 6.176 6.112 6.140 115,715 +0.00(+0.00%)
May 31, 2023 6.084 6.158 6.039 6.140 78,720 +0.06(+0.90%)
May 30, 2023 6.121 6.121 6.066 6.084 44,911 +0.00(+0.00%)
May 26, 2023 6.075 6.084 6.011 6.084 133,258 +0.06(+0.91%)
May 25, 2023 6.057 6.057 6.016 6.029 52,198 -0.02(-0.30%)
May 24, 2023 6.084 6.084 6.029 6.048 62,803 -0.03(-0.45%)
May 23, 2023 6.094 6.130 6.075 6.075 60,542 -0.02(-0.30%)
May 22, 2023 6.121 6.121 6.084 6.094 75,531 -0.04(-0.60%)
May 19, 2023 6.048 6.167 6.043 6.130 801,388 +0.09(+1.52%)
May 18, 2023 6.011 6.066 6.009 6.039 98,632 +0.01(+0.15%)
May 17, 2023 6.039 6.075 6.021 6.029 85,740 -0.00(-0.08%)
May 16, 2023 6.089 6.089 6.017 6.034 48,337 -0.02(-0.30%)
May 15, 2023 6.025 6.052 6.011 6.052 89,091 +0.05(+0.76%)
May 12, 2023 6.070 6.070 5.998 6.007 58,082 -0.05(-0.75%)
May 11, 2023 6.070 6.080 6.023 6.052 54,904 -0.01(-0.15%)
May 10, 2023 6.089 6.089 6.039 6.061 59,335 +0.01(+0.15%)
May 09, 2023 6.052 6.061 6.034 6.052 76,380 -0.00(-0.08%)
May 08, 2023 6.061 6.070 6.034 6.057 86,856 -0.00(-0.08%)
May 05, 2023 6.043 6.068 6.024 6.061 94,304 +0.05(+0.91%)
May 04, 2023 6.007 6.034 5.989 6.007 86,330 -0.03(-0.45%)
May 03, 2023 6.016 6.061 6.016 6.034 126,702 +0.01(+0.15%)
May 02, 2023 6.116 6.116 6.016 6.025 121,482 -0.07(-1.19%)
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.