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

Pioneer High Income Trust (NY: PHT )

7.335 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 6.143 6.198 6.098 6.125 305,992 +0.00(+0.00%)
Apr 27, 2023 6.052 6.134 6.023 6.125 130,909 +0.06(+1.05%)
Apr 26, 2023 6.125 6.127 6.052 6.061 95,738 -0.05(-0.75%)
Apr 25, 2023 6.134 6.180 6.098 6.107 88,612 -0.05(-0.89%)
Apr 24, 2023 6.161 6.189 6.143 6.161 74,856 +0.02(+0.30%)
Apr 21, 2023 6.207 6.207 6.143 6.143 111,208 -0.04(-0.59%)
Apr 20, 2023 6.189 6.189 6.153 6.180 66,603 -0.01(-0.15%)
Apr 19, 2023 6.143 6.216 6.134 6.189 79,973 -0.01(-0.15%)
Apr 18, 2023 6.234 6.234 6.171 6.198 163,796 -0.00(-0.04%)
Apr 17, 2023 6.263 6.272 6.191 6.200 120,721 -0.06(-1.01%)
Apr 14, 2023 6.245 6.304 6.146 6.263 260,959 +0.02(+0.29%)
Apr 13, 2023 6.173 6.272 6.173 6.245 123,101 +0.07(+1.17%)
Apr 12, 2023 6.200 6.203 6.164 6.173 110,789 +0.01(+0.15%)
Apr 11, 2023 6.011 6.182 6.011 6.164 318,751 +0.14(+2.40%)
Apr 10, 2023 5.956 6.020 5.947 6.020 158,356 +0.07(+1.21%)
Apr 06, 2023 5.965 6.002 5.947 5.947 153,076 -0.02(-0.30%)
Apr 05, 2023 5.965 6.010 5.920 5.965 191,180 +0.02(+0.30%)
Apr 04, 2023 6.020 6.029 5.947 5.947 180,372 -0.04(-0.60%)
Apr 03, 2023 6.056 6.065 5.965 5.984 146,587 +0.00(+0.00%)
Mar 31, 2023 5.938 6.038 5.938 5.984 334,104 +0.05(+0.76%)
Mar 30, 2023 5.956 5.984 5.893 5.938 127,504 +0.05(+0.77%)
Mar 29, 2023 5.839 5.911 5.830 5.893 147,803 +0.07(+1.24%)
Mar 28, 2023 5.821 5.834 5.785 5.821 140,481 +0.00(+0.00%)
Mar 27, 2023 5.830 5.892 5.812 5.821 95,849 +0.00(+0.00%)
Mar 24, 2023 5.866 5.884 5.812 5.821 137,007 -0.03(-0.46%)
Mar 23, 2023 5.920 5.929 5.848 5.848 131,722 -0.06(-1.07%)
Mar 22, 2023 5.938 5.974 5.893 5.911 42,876 -0.03(-0.46%)
Mar 21, 2023 5.866 5.965 5.866 5.938 77,644 +0.10(+1.70%)
Mar 20, 2023 5.848 5.902 5.812 5.839 125,423 -0.01(-0.15%)
Mar 17, 2023 5.911 5.949 5.839 5.848 56,961 -0.10(-1.67%)
Mar 16, 2023 5.929 5.965 5.848 5.947 188,755 +0.03(+0.57%)
Mar 15, 2023 5.994 6.012 5.914 5.914 87,149 -0.14(-2.36%)
Mar 14, 2023 5.976 6.066 5.958 6.057 97,906 +0.13(+2.11%)
Mar 13, 2023 5.967 6.048 5.931 5.931 115,872 -0.12(-1.92%)
Mar 10, 2023 6.146 6.173 6.030 6.048 103,483 -0.08(-1.31%)
Mar 09, 2023 6.209 6.254 6.110 6.128 135,724 -0.06(-1.01%)
Mar 08, 2023 6.254 6.262 6.164 6.191 111,488 -0.04(-0.72%)
Mar 07, 2023 6.334 6.334 6.227 6.236 107,675 -0.10(-1.55%)
Mar 06, 2023 6.289 6.352 6.285 6.334 285,842 +0.07(+1.14%)
Mar 03, 2023 6.236 6.289 6.227 6.262 48,057 +0.03(+0.43%)
Mar 02, 2023 6.254 6.254 6.191 6.236 80,782 -0.03(-0.43%)
Mar 01, 2023 6.280 6.303 6.236 6.262 289,218 -0.01(-0.14%)
Feb 28, 2023 6.262 6.276 6.227 6.271 209,899 +0.03(+0.43%)
Feb 27, 2023 6.227 6.245 6.186 6.245 122,072 +0.06(+1.01%)
Feb 24, 2023 6.137 6.195 6.110 6.182 94,077 +0.04(+0.58%)
Feb 23, 2023 6.128 6.155 6.110 6.146 110,862 +0.03(+0.44%)
Feb 22, 2023 6.146 6.146 6.110 6.119 65,958 +0.02(+0.29%)
Feb 21, 2023 6.218 6.218 6.101 6.101 80,271 -0.13(-2.01%)
Feb 17, 2023 6.209 6.245 6.191 6.227 143,220 +0.03(+0.43%)
Feb 16, 2023 6.236 6.271 6.200 6.200 69,229 -0.08(-1.32%)
Feb 15, 2023 6.283 6.291 6.229 6.283 100,900 -0.00(-0.07%)
Feb 14, 2023 6.300 6.307 6.274 6.287 44,254 -0.01(-0.21%)
Feb 13, 2023 6.291 6.318 6.247 6.300 104,522 +0.02(+0.35%)
Feb 10, 2023 6.283 6.309 6.238 6.278 113,969 -0.01(-0.21%)
Feb 09, 2023 6.336 6.345 6.291 6.291 129,708 -0.04(-0.70%)
Feb 08, 2023 6.309 6.336 6.300 6.336 187,836 +0.03(+0.42%)
Feb 07, 2023 6.238 6.327 6.238 6.309 138,491 +0.05(+0.85%)
Feb 06, 2023 6.300 6.309 6.256 6.256 78,876 -0.04(-0.70%)
Feb 03, 2023 6.327 6.389 6.300 6.300 147,541 -0.05(-0.84%)
Feb 02, 2023 6.362 6.407 6.345 6.354 82,730 +0.04(+0.56%)
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.