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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2022 6.238 6.241 6.115 6.115 177,690 -0.11(-1.72%)
May 27, 2022 6.098 6.238 6.069 6.221 265,549 +0.20(+3.27%)
May 26, 2022 5.926 6.032 5.906 6.024 169,694 +0.12(+2.09%)
May 25, 2022 5.827 5.913 5.827 5.901 219,014 +0.06(+0.98%)
May 24, 2022 5.852 5.852 5.811 5.844 134,867 +0.01(+0.14%)
May 23, 2022 5.835 5.852 5.811 5.835 82,595 +0.02(+0.42%)
May 20, 2022 5.811 5.860 5.786 5.811 99,262 +0.00(+0.00%)
May 19, 2022 5.803 5.852 5.790 5.811 43,681 +0.01(+0.14%)
May 18, 2022 5.786 5.815 5.778 5.803 83,095 -0.03(-0.56%)
May 17, 2022 5.827 5.852 5.802 5.835 127,992 +0.02(+0.32%)
May 16, 2022 5.817 5.850 5.801 5.817 108,822 -0.02(-0.28%)
May 13, 2022 5.866 5.890 5.817 5.833 161,551 +0.02(+0.28%)
May 12, 2022 5.882 5.890 5.793 5.817 161,578 -0.07(-1.24%)
May 11, 2022 5.907 5.996 5.890 5.890 116,103 -0.06(-0.96%)
May 10, 2022 5.980 6.020 5.890 5.947 179,410 -0.01(-0.14%)
May 09, 2022 6.020 6.069 5.939 5.955 88,527 -0.12(-2.01%)
May 06, 2022 6.102 6.151 6.061 6.077 137,395 -0.02(-0.40%)
May 05, 2022 6.199 6.213 6.102 6.102 97,276 -0.15(-2.47%)
May 04, 2022 6.110 6.256 6.102 6.256 166,777 +0.09(+1.45%)
May 03, 2022 6.142 6.208 6.138 6.167 72,239 -0.01(-0.13%)
May 02, 2022 6.216 6.240 6.159 6.175 132,659 -0.05(-0.76%)
Apr 29, 2022 6.289 6.289 6.208 6.222 99,043 -0.07(-1.19%)
Apr 28, 2022 6.289 6.313 6.248 6.297 91,679 +0.03(+0.52%)
Apr 27, 2022 6.321 6.370 6.256 6.264 89,289 -0.03(-0.52%)
Apr 26, 2022 6.321 6.362 6.289 6.297 53,245 -0.06(-0.90%)
Apr 25, 2022 6.297 6.362 6.285 6.354 56,855 +0.02(+0.39%)
Apr 22, 2022 6.354 6.403 6.313 6.330 125,190 -0.07(-1.14%)
Apr 21, 2022 6.419 6.442 6.366 6.403 54,804 +0.00(+0.00%)
Apr 20, 2022 6.362 6.419 6.354 6.403 101,921 +0.04(+0.64%)
Apr 19, 2022 6.313 6.378 6.289 6.362 81,815 +0.05(+0.77%)
Apr 18, 2022 6.362 6.370 6.281 6.313 78,906 -0.01(-0.23%)
Apr 14, 2022 6.424 6.449 6.295 6.328 89,582 -0.09(-1.38%)
Apr 13, 2022 6.384 6.441 6.384 6.416 61,528 +0.03(+0.51%)
Apr 12, 2022 6.376 6.457 6.376 6.384 75,622 +0.02(+0.25%)
Apr 11, 2022 6.392 6.441 6.328 6.368 160,305 -0.02(-0.25%)
Apr 08, 2022 6.424 6.473 6.384 6.384 94,661 -0.08(-1.25%)
Apr 07, 2022 6.473 6.505 6.441 6.465 69,110 -0.02(-0.37%)
Apr 06, 2022 6.545 6.634 6.473 6.489 63,433 -0.10(-1.47%)
Apr 05, 2022 6.667 6.683 6.562 6.586 70,879 -0.09(-1.33%)
Apr 04, 2022 6.634 6.675 6.626 6.675 88,263 +0.06(+0.85%)
Apr 01, 2022 6.554 6.634 6.554 6.618 153,436 +0.06(+0.99%)
Mar 31, 2022 6.513 6.562 6.497 6.554 308,698 +0.07(+1.12%)
Mar 30, 2022 6.481 6.497 6.457 6.481 78,610 -0.01(-0.12%)
Mar 29, 2022 6.424 6.489 6.376 6.489 118,239 +0.11(+1.77%)
Mar 28, 2022 6.400 6.400 6.336 6.376 112,517 +0.00(+0.00%)
Mar 25, 2022 6.432 6.432 6.360 6.376 169,520 -0.05(-0.75%)
Mar 24, 2022 6.416 6.441 6.400 6.424 108,281 +0.02(+0.38%)
Mar 23, 2022 6.408 6.441 6.392 6.400 107,764 -0.04(-0.63%)
Mar 22, 2022 6.473 6.513 6.424 6.441 119,335 -0.02(-0.25%)
Mar 21, 2022 6.537 6.537 6.441 6.457 92,814 -0.08(-1.23%)
Mar 18, 2022 6.473 6.545 6.473 6.537 101,630 +0.02(+0.25%)
Mar 17, 2022 6.360 6.521 6.360 6.521 63,751 +0.12(+1.89%)
Mar 16, 2022 6.336 6.432 6.336 6.400 151,597 +0.07(+1.18%)
Mar 15, 2022 6.205 6.358 6.173 6.326 128,773 +0.07(+1.15%)
Mar 14, 2022 6.542 6.542 6.245 6.253 161,357 -0.29(-4.41%)
Mar 11, 2022 6.606 6.651 6.526 6.542 77,733 -0.03(-0.43%)
Mar 10, 2022 6.638 6.638 6.566 6.570 54,056 -0.08(-1.14%)
Mar 09, 2022 6.630 6.654 6.622 6.646 44,638 +0.04(+0.61%)
Mar 08, 2022 6.630 6.638 6.574 6.606 129,831 -0.01(-0.12%)
Mar 07, 2022 6.726 6.742 6.598 6.614 68,498 -0.12(-1.84%)
Mar 04, 2022 6.782 6.790 6.726 6.738 60,645 -0.05(-0.77%)
Mar 03, 2022 6.726 6.802 6.726 6.790 187,044 +0.06(+0.95%)
Mar 02, 2022 6.718 6.766 6.702 6.726 72,855 +0.02(+0.36%)
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.