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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2022 5.573 5.599 5.556 5.582 136,063 -0.01(-0.15%)
Oct 28, 2022 5.539 5.608 5.539 5.590 106,179 +0.03(+0.62%)
Oct 27, 2022 5.590 5.599 5.547 5.556 57,449 +0.00(+0.00%)
Oct 26, 2022 5.496 5.573 5.488 5.556 127,801 +0.04(+0.78%)
Oct 25, 2022 5.436 5.522 5.436 5.513 104,432 +0.08(+1.42%)
Oct 24, 2022 5.427 5.462 5.418 5.436 138,710 +0.01(+0.16%)
Oct 21, 2022 5.350 5.453 5.350 5.427 76,157 +0.05(+0.96%)
Oct 20, 2022 5.419 5.479 5.367 5.376 116,591 -0.02(-0.32%)
Oct 19, 2022 5.436 5.470 5.393 5.393 57,825 -0.08(-1.41%)
Oct 18, 2022 5.462 5.487 5.444 5.470 90,434 +0.06(+1.11%)
Oct 17, 2022 5.367 5.426 5.367 5.410 179,018 +0.09(+1.65%)
Oct 14, 2022 5.399 5.461 5.322 5.322 157,141 -0.05(-0.95%)
Oct 13, 2022 5.314 5.407 5.305 5.373 116,698 -0.03(-0.47%)
Oct 12, 2022 5.382 5.441 5.382 5.399 74,817 -0.03(-0.63%)
Oct 11, 2022 5.441 5.484 5.424 5.433 123,198 +0.00(+0.00%)
Oct 10, 2022 5.467 5.518 5.433 5.433 66,422 -0.06(-1.08%)
Oct 07, 2022 5.535 5.560 5.484 5.492 97,454 -0.06(-1.07%)
Oct 06, 2022 5.560 5.636 5.543 5.552 95,612 -0.03(-0.46%)
Oct 05, 2022 5.611 5.637 5.560 5.577 104,701 -0.08(-1.35%)
Oct 04, 2022 5.586 5.671 5.586 5.654 143,370 +0.09(+1.53%)
Oct 03, 2022 5.552 5.611 5.501 5.569 119,515 +0.08(+1.39%)
Sep 30, 2022 5.484 5.527 5.450 5.492 94,784 +0.03(+0.47%)
Sep 29, 2022 5.509 5.509 5.458 5.467 94,897 -0.10(-1.83%)
Sep 28, 2022 5.475 5.577 5.454 5.569 111,013 +0.13(+2.34%)
Sep 27, 2022 5.492 5.552 5.416 5.441 289,607 -0.03(-0.62%)
Sep 26, 2022 5.526 5.577 5.458 5.475 144,324 -0.09(-1.53%)
Sep 23, 2022 5.705 5.709 5.535 5.560 477,952 -0.18(-3.11%)
Sep 22, 2022 5.764 5.773 5.722 5.739 61,534 -0.04(-0.74%)
Sep 21, 2022 5.807 5.830 5.773 5.781 70,533 +0.01(+0.15%)
Sep 20, 2022 5.773 5.818 5.773 5.773 42,687 -0.05(-0.88%)
Sep 19, 2022 5.832 5.883 5.824 5.824 80,713 -0.08(-1.40%)
Sep 16, 2022 5.805 5.911 5.780 5.907 114,230 +0.05(+0.86%)
Sep 15, 2022 5.940 5.940 5.856 5.856 90,904 -0.12(-1.97%)
Sep 14, 2022 5.965 5.991 5.940 5.974 46,924 +0.03(+0.57%)
Sep 13, 2022 5.949 5.982 5.940 5.940 107,367 -0.08(-1.40%)
Sep 12, 2022 6.050 6.058 6.013 6.024 63,860 +0.01(+0.14%)
Sep 09, 2022 6.008 6.046 5.991 6.016 67,080 +0.01(+0.14%)
Sep 08, 2022 5.932 6.016 5.923 6.008 44,864 +0.02(+0.28%)
Sep 07, 2022 5.907 5.999 5.898 5.991 89,878 +0.09(+1.57%)
Sep 06, 2022 5.940 5.953 5.898 5.898 110,964 -0.05(-0.85%)
Sep 02, 2022 5.982 6.024 5.940 5.949 109,426 -0.02(-0.28%)
Sep 01, 2022 5.991 5.999 5.915 5.965 101,855 -0.06(-0.98%)
Aug 31, 2022 6.033 6.067 6.008 6.024 70,029 +0.02(+0.28%)
Aug 30, 2022 6.075 6.083 6.008 6.008 66,985 -0.08(-1.31%)
Aug 29, 2022 6.075 6.100 6.067 6.088 44,298 +0.00(+0.07%)
Aug 26, 2022 6.134 6.134 6.067 6.083 54,285 -0.04(-0.69%)
Aug 25, 2022 6.142 6.185 6.126 6.126 76,864 -0.01(-0.14%)
Aug 24, 2022 6.117 6.176 6.104 6.134 33,765 +0.01(+0.14%)
Aug 23, 2022 6.109 6.142 6.108 6.126 64,199 +0.03(+0.41%)
Aug 22, 2022 6.058 6.100 6.050 6.100 107,058 -0.03(-0.41%)
Aug 19, 2022 6.185 6.185 6.109 6.126 89,573 -0.07(-1.09%)
Aug 18, 2022 6.227 6.244 6.193 6.193 99,270 -0.03(-0.54%)
Aug 17, 2022 6.227 6.311 6.185 6.227 519,977 -0.01(-0.10%)
Aug 16, 2022 6.266 6.291 6.233 6.233 109,117 -0.03(-0.40%)
Aug 15, 2022 6.241 6.292 6.241 6.258 131,893 -0.02(-0.27%)
Aug 12, 2022 6.233 6.283 6.225 6.275 146,929 +0.04(+0.67%)
Aug 11, 2022 6.266 6.292 6.208 6.233 141,812 -0.02(-0.27%)
Aug 10, 2022 6.175 6.258 6.161 6.250 228,930 +0.13(+2.05%)
Aug 09, 2022 6.116 6.141 6.091 6.124 95,202 +0.02(+0.27%)
Aug 08, 2022 6.116 6.175 6.099 6.108 93,374 +0.01(+0.14%)
Aug 05, 2022 6.099 6.141 6.074 6.099 178,308 -0.03(-0.54%)
Aug 04, 2022 6.124 6.183 6.108 6.133 130,026 +0.01(+0.14%)
Aug 03, 2022 6.058 6.133 6.049 6.124 105,904 +0.08(+1.38%)
Aug 02, 2022 6.007 6.066 5.991 6.041 173,687 -0.01(-0.14%)
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.