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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 6.210 6.268 6.209 6.264 173,090 +0.07(+1.15%)
Jan 30, 2023 6.184 6.210 6.175 6.193 75,537 +0.01(+0.14%)
Jan 27, 2023 6.157 6.195 6.139 6.184 72,059 +0.03(+0.43%)
Jan 26, 2023 6.193 6.210 6.157 6.157 74,378 +0.00(+0.00%)
Jan 25, 2023 6.166 6.202 6.139 6.157 91,212 -0.02(-0.33%)
Jan 24, 2023 6.166 6.193 6.139 6.178 64,419 +0.03(+0.48%)
Jan 23, 2023 6.157 6.171 6.139 6.148 92,027 -0.01(-0.14%)
Jan 20, 2023 6.139 6.166 6.131 6.157 81,494 +0.04(+0.58%)
Jan 19, 2023 6.131 6.148 6.104 6.122 73,740 -0.03(-0.43%)
Jan 18, 2023 6.166 6.206 6.131 6.148 125,846 +0.04(+0.69%)
Jan 17, 2023 6.115 6.159 6.097 6.106 190,953 +0.00(+0.00%)
Jan 13, 2023 6.089 6.141 6.062 6.106 127,020 -0.01(-0.14%)
Jan 12, 2023 6.045 6.124 6.027 6.115 118,988 +0.07(+1.16%)
Jan 11, 2023 5.983 6.062 5.983 6.045 72,819 +0.07(+1.18%)
Jan 10, 2023 5.939 5.983 5.930 5.974 122,998 +0.04(+0.59%)
Jan 09, 2023 5.957 5.983 5.913 5.939 190,142 +0.03(+0.45%)
Jan 06, 2023 5.842 5.913 5.825 5.913 141,532 +0.11(+1.82%)
Jan 05, 2023 5.816 5.842 5.798 5.807 114,514 -0.03(-0.45%)
Jan 04, 2023 5.816 5.869 5.798 5.833 104,299 +0.03(+0.45%)
Jan 03, 2023 5.772 5.807 5.745 5.807 132,880 +0.09(+1.54%)
Dec 30, 2022 5.666 5.719 5.666 5.719 271,212 +0.03(+0.46%)
Dec 29, 2022 5.640 5.728 5.640 5.693 158,674 +0.07(+1.25%)
Dec 28, 2022 5.675 5.737 5.622 5.622 333,046 -0.07(-1.16%)
Dec 27, 2022 5.754 5.754 5.675 5.688 158,489 -0.07(-1.15%)
Dec 23, 2022 5.710 5.789 5.710 5.754 107,958 +0.02(+0.31%)
Dec 22, 2022 5.772 5.772 5.719 5.737 91,766 -0.06(-1.06%)
Dec 21, 2022 5.781 5.825 5.781 5.798 63,091 +0.05(+0.92%)
Dec 20, 2022 5.772 5.776 5.737 5.745 160,862 -0.03(-0.46%)
Dec 19, 2022 5.816 5.825 5.763 5.772 124,202 -0.04(-0.61%)
Dec 16, 2022 5.842 5.842 5.772 5.807 139,718 -0.04(-0.75%)
Dec 15, 2022 5.851 5.860 5.816 5.851 82,428 -0.02(-0.30%)
Dec 14, 2022 5.886 5.899 5.832 5.869 185,530 -0.02(-0.30%)
Dec 13, 2022 5.939 5.965 5.877 5.886 182,362 +0.02(+0.30%)
Dec 12, 2022 5.895 5.939 5.869 5.869 321,875 -0.04(-0.63%)
Dec 09, 2022 5.958 5.958 5.897 5.906 106,414 -0.05(-0.88%)
Dec 08, 2022 5.985 6.002 5.950 5.958 99,768 -0.02(-0.29%)
Dec 07, 2022 5.976 6.019 5.976 5.976 92,211 +0.00(+0.00%)
Dec 06, 2022 5.976 6.011 5.961 5.976 94,204 -0.02(-0.29%)
Dec 05, 2022 6.019 6.028 5.971 5.993 102,746 -0.07(-1.15%)
Dec 02, 2022 6.019 6.063 6.019 6.063 61,433 +0.01(+0.14%)
Dec 01, 2022 6.098 6.107 6.046 6.054 103,463 -0.03(-0.57%)
Nov 30, 2022 5.915 6.089 5.906 6.089 232,104 +0.18(+3.10%)
Nov 29, 2022 5.906 5.923 5.862 5.906 83,923 +0.03(+0.45%)
Nov 28, 2022 5.897 5.941 5.862 5.880 96,791 -0.03(-0.44%)
Nov 25, 2022 5.871 5.923 5.854 5.906 45,784 +0.00(+0.00%)
Nov 23, 2022 5.923 5.937 5.906 5.906 51,940 -0.02(-0.29%)
Nov 22, 2022 5.880 5.923 5.867 5.923 97,814 +0.04(+0.74%)
Nov 21, 2022 5.862 5.880 5.827 5.880 123,416 +0.03(+0.45%)
Nov 18, 2022 5.854 5.868 5.827 5.854 68,045 +0.03(+0.45%)
Nov 17, 2022 5.810 5.836 5.775 5.827 72,857 -0.01(-0.15%)
Nov 16, 2022 5.827 5.862 5.819 5.836 118,757 +0.03(+0.45%)
Nov 15, 2022 5.801 5.852 5.801 5.810 85,258 +0.02(+0.41%)
Nov 14, 2022 5.777 5.821 5.777 5.786 93,430 -0.03(-0.59%)
Nov 11, 2022 5.803 5.821 5.769 5.821 150,757 +0.07(+1.20%)
Nov 10, 2022 5.708 5.950 5.708 5.751 144,961 +0.12(+2.15%)
Nov 09, 2022 5.700 5.708 5.622 5.630 88,317 -0.09(-1.51%)
Nov 08, 2022 5.726 5.743 5.704 5.717 47,467 +0.01(+0.15%)
Nov 07, 2022 5.674 5.726 5.648 5.708 172,535 +0.03(+0.46%)
Nov 04, 2022 5.665 5.708 5.652 5.682 100,883 +0.05(+0.92%)
Nov 03, 2022 5.665 5.681 5.613 5.630 136,401 -0.05(-0.91%)
Nov 02, 2022 5.734 5.734 5.665 5.682 100,579 -0.05(-0.90%)
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.