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 (%)
Nov 30, 2021 7.810 7.841 7.677 7.700 187,349 -0.11(-1.41%)
Nov 29, 2021 7.810 7.841 7.794 7.810 49,636 +0.01(+0.10%)
Nov 26, 2021 7.841 7.857 7.724 7.802 61,833 -0.08(-1.00%)
Nov 24, 2021 7.857 7.912 7.818 7.881 65,555 +0.02(+0.30%)
Nov 23, 2021 7.928 7.928 7.826 7.857 98,965 -0.04(-0.50%)
Nov 22, 2021 8.014 8.014 7.881 7.896 85,189 -0.08(-0.98%)
Nov 19, 2021 8.030 8.061 7.975 7.975 52,765 -0.04(-0.49%)
Nov 18, 2021 8.037 8.060 8.014 8.014 89,093 -0.05(-0.58%)
Nov 17, 2021 8.092 8.092 8.030 8.061 79,228 -0.05(-0.68%)
Nov 16, 2021 8.084 8.155 8.084 8.116 94,702 +0.00(+0.02%)
Nov 15, 2021 8.059 8.145 8.059 8.114 96,862 -0.02(-0.19%)
Nov 12, 2021 8.176 8.184 8.098 8.129 53,065 +0.02(+0.29%)
Nov 11, 2021 8.059 8.114 8.059 8.106 33,826 +0.05(+0.58%)
Nov 10, 2021 8.114 8.044 8.059 181,907 -0.05(-0.67%)
Nov 09, 2021 8.114 8.118 8.059 8.114 87,633 +0.03(+0.39%)
Nov 08, 2021 8.044 8.083 8.013 8.083 45,654 +0.05(+0.58%)
Nov 05, 2021 7.966 8.036 7.958 8.036 64,524 +0.08(+0.98%)
Nov 04, 2021 7.943 7.966 7.943 7.958 37,441 +0.03(+0.39%)
Nov 03, 2021 7.919 7.974 7.880 7.927 31,303 +0.01(+0.10%)
Nov 02, 2021 7.872 7.935 7.872 7.919 78,779 +0.05(+0.59%)
Nov 01, 2021 7.927 7.943 7.826 7.872 128,583 -0.06(-0.79%)
Oct 29, 2021 7.888 7.935 7.849 7.935 101,527 +0.08(+0.99%)
Oct 28, 2021 7.833 7.865 7.818 7.857 62,576 +0.02(+0.30%)
Oct 27, 2021 7.826 7.833 7.795 7.833 48,511 +0.04(+0.50%)
Oct 26, 2021 7.787 7.795 66,008 +0.00(+0.00%)
Oct 25, 2021 7.818 7.833 7.787 7.795 102,466 -0.05(-0.69%)
Oct 22, 2021 7.818 7.849 7.787 7.849 81,445 +0.06(+0.80%)
Oct 21, 2021 7.802 7.779 7.779 7.787 97,155 +0.01(+0.10%)
Oct 20, 2021 7.795 7.840 7.779 7.779 103,950 -0.02(-0.30%)
Oct 19, 2021 7.849 7.849 7.787 7.802 119,507 -0.02(-0.30%)
Oct 18, 2021 7.787 7.865 7.779 7.826 79,127 -0.01(-0.17%)
Oct 15, 2021 7.886 7.893 7.808 7.839 72,849 -0.03(-0.39%)
Oct 14, 2021 7.832 7.886 7.832 7.870 82,548 +0.06(+0.79%)
Oct 13, 2021 7.909 7.909 7.747 7.808 87,572 -0.08(-0.98%)
Oct 12, 2021 7.948 7.960 7.747 7.886 84,378 -0.02(-0.20%)
Oct 11, 2021 7.855 7.924 7.824 7.901 58,338 +0.08(+0.99%)
Oct 08, 2021 7.801 7.893 7.754 7.824 115,792 +0.05(+0.70%)
Oct 07, 2021 7.832 7.869 7.754 7.770 81,701 +0.01(+0.10%)
Oct 06, 2021 7.646 7.762 7.638 7.762 101,475 +0.09(+1.21%)
Oct 05, 2021 7.607 7.700 7.607 7.669 97,466 +0.06(+0.81%)
Oct 04, 2021 7.662 7.677 7.576 7.607 106,502 -0.06(-0.81%)
Oct 01, 2021 7.592 7.669 7.592 7.669 58,576 +0.12(+1.64%)
Sep 30, 2021 7.638 7.720 7.546 7.546 195,013 -0.06(-0.81%)
Sep 29, 2021 7.499 7.683 7.484 7.607 103,637 +0.10(+1.34%)
Sep 28, 2021 7.538 7.615 7.507 7.507 136,474 -0.07(-0.92%)
Sep 27, 2021 7.607 7.692 7.561 7.576 139,784 -0.06(-0.81%)
Sep 24, 2021 7.723 7.839 7.584 7.638 184,708 -0.14(-1.79%)
Sep 23, 2021 7.863 7.924 7.723 7.777 185,016 -0.02(-0.20%)
Sep 22, 2021 7.777 7.870 7.770 7.793 114,591 +0.09(+1.20%)
Sep 21, 2021 7.600 7.801 7.515 7.700 180,654 +0.13(+1.74%)
Sep 20, 2021 7.839 7.855 7.530 7.569 442,215 -0.36(-4.49%)
Sep 17, 2021 8.234 8.234 7.839 7.924 231,238 -0.31(-3.76%)
Sep 16, 2021 8.466 8.475 8.226 8.234 346,831 -0.24(-2.83%)
Sep 15, 2021 8.535 8.568 8.427 8.473 172,769 -0.09(-1.06%)
Sep 14, 2021 8.533 8.618 8.449 8.564 103,738 +0.02(+0.27%)
Sep 13, 2021 8.472 8.590 8.426 8.541 215,642 +0.12(+1.37%)
Sep 10, 2021 8.357 8.434 8.312 8.426 139,194 +0.09(+1.11%)
Sep 09, 2021 8.257 8.341 8.257 8.334 91,120 +0.10(+1.21%)
Sep 08, 2021 8.126 8.249 8.065 8.234 85,742 +0.14(+1.71%)
Sep 07, 2021 8.126 8.157 8.003 8.096 162,030 -0.02(-0.19%)
Sep 03, 2021 8.242 8.288 8.111 8.111 118,521 -0.14(-1.68%)
Sep 02, 2021 8.318 8.326 8.234 8.249 160,457 -0.08(-0.92%)
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.