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

Pioneer High Income Trust (NY: PHT )

7.465 +0.015 (+0.20%)
Streaming Delayed Price Updated: 12:15 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 (%)
Jun 30, 2022 5.820 5.845 5.771 5.845 133,772 +0.01(+0.14%)
Jun 29, 2022 5.837 5.862 5.812 5.837 42,332 +0.00(+0.00%)
Jun 28, 2022 5.928 5.944 5.829 5.837 119,108 -0.05(-0.84%)
Jun 27, 2022 5.845 5.903 5.812 5.886 284,639 +0.06(+0.99%)
Jun 24, 2022 5.812 5.862 5.787 5.829 131,629 +0.04(+0.72%)
Jun 23, 2022 5.754 5.795 5.715 5.787 94,108 +0.02(+0.43%)
Jun 22, 2022 5.663 5.762 5.663 5.762 95,543 +0.06(+1.02%)
Jun 21, 2022 5.713 5.762 5.688 5.704 149,426 +0.02(+0.29%)
Jun 17, 2022 5.638 5.737 5.638 5.688 70,817 +0.00(+0.00%)
Jun 16, 2022 5.779 5.785 5.663 5.688 152,373 -0.11(-1.86%)
Jun 15, 2022 5.795 5.862 5.795 5.795 88,853 +0.00(+0.04%)
Jun 14, 2022 5.769 5.843 5.761 5.793 93,747 +0.03(+0.57%)
Jun 13, 2022 5.834 5.859 5.744 5.761 165,936 -0.18(-3.04%)
Jun 10, 2022 5.990 6.015 5.941 5.941 195,611 -0.07(-1.23%)
Jun 09, 2022 6.138 6.138 6.007 6.015 131,509 -0.11(-1.87%)
Jun 08, 2022 6.146 6.154 6.105 6.130 93,705 -0.01(-0.13%)
Jun 07, 2022 6.130 6.138 6.097 6.138 109,698 +0.02(+0.27%)
Jun 06, 2022 6.171 6.195 6.113 6.122 63,279 -0.04(-0.67%)
Jun 03, 2022 6.171 6.187 6.147 6.163 58,452 -0.02(-0.40%)
Jun 02, 2022 6.138 6.204 6.138 6.187 63,198 +0.05(+0.80%)
Jun 01, 2022 6.130 6.220 6.130 6.138 78,311 +0.02(+0.40%)
May 31, 2022 6.236 6.240 6.113 6.113 177,724 -0.11(-1.71%)
May 27, 2022 6.097 6.236 6.068 6.220 265,600 +0.20(+3.27%)
May 26, 2022 5.925 6.031 5.904 6.023 169,727 +0.12(+2.09%)
May 25, 2022 5.826 5.912 5.826 5.900 219,057 +0.06(+0.98%)
May 24, 2022 5.851 5.851 5.810 5.843 134,894 +0.01(+0.14%)
May 23, 2022 5.834 5.851 5.810 5.834 82,611 +0.02(+0.42%)
May 20, 2022 5.810 5.859 5.785 5.810 99,281 +0.00(+0.00%)
May 19, 2022 5.802 5.851 5.789 5.810 43,689 +0.01(+0.14%)
May 18, 2022 5.785 5.814 5.777 5.802 83,111 -0.03(-0.56%)
May 17, 2022 5.826 5.851 5.800 5.834 128,017 +0.02(+0.32%)
May 16, 2022 5.816 5.848 5.800 5.816 108,843 -0.02(-0.28%)
May 13, 2022 5.865 5.889 5.816 5.832 161,582 +0.02(+0.28%)
May 12, 2022 5.881 5.889 5.791 5.816 161,609 -0.07(-1.24%)
May 11, 2022 5.905 5.995 5.889 5.889 116,125 -0.06(-0.96%)
May 10, 2022 5.979 6.019 5.889 5.946 179,445 -0.01(-0.14%)
May 09, 2022 6.019 6.068 5.938 5.954 88,544 -0.12(-2.01%)
May 06, 2022 6.101 6.149 6.060 6.076 137,422 -0.02(-0.40%)
May 05, 2022 6.198 6.212 6.101 6.101 97,295 -0.15(-2.47%)
May 04, 2022 6.109 6.255 6.101 6.255 166,809 +0.09(+1.45%)
May 03, 2022 6.141 6.206 6.137 6.166 72,253 -0.01(-0.13%)
May 02, 2022 6.214 6.239 6.158 6.174 132,685 -0.05(-0.76%)
Apr 29, 2022 6.288 6.288 6.206 6.221 99,062 -0.07(-1.19%)
Apr 28, 2022 6.288 6.312 6.247 6.296 91,697 +0.03(+0.52%)
Apr 27, 2022 6.320 6.369 6.255 6.263 89,306 -0.03(-0.52%)
Apr 26, 2022 6.320 6.361 6.288 6.296 53,255 -0.06(-0.90%)
Apr 25, 2022 6.296 6.361 6.284 6.353 56,866 +0.02(+0.39%)
Apr 22, 2022 6.353 6.402 6.312 6.328 125,214 -0.07(-1.14%)
Apr 21, 2022 6.418 6.441 6.364 6.402 54,814 +0.00(+0.00%)
Apr 20, 2022 6.361 6.418 6.353 6.402 101,940 +0.04(+0.64%)
Apr 19, 2022 6.312 6.377 6.288 6.361 81,831 +0.05(+0.77%)
Apr 18, 2022 6.361 6.369 6.280 6.312 78,921 -0.01(-0.22%)
Apr 14, 2022 6.423 6.447 6.294 6.326 89,600 -0.09(-1.38%)
Apr 13, 2022 6.383 6.439 6.383 6.415 61,540 +0.03(+0.51%)
Apr 12, 2022 6.375 6.455 6.375 6.383 75,637 +0.02(+0.25%)
Apr 11, 2022 6.391 6.439 6.326 6.367 160,336 -0.02(-0.25%)
Apr 08, 2022 6.423 6.472 6.383 6.383 94,680 -0.08(-1.25%)
Apr 07, 2022 6.472 6.504 6.439 6.463 69,123 -0.02(-0.37%)
Apr 06, 2022 6.544 6.633 6.472 6.488 63,445 -0.10(-1.47%)
Apr 05, 2022 6.665 6.681 6.560 6.585 70,893 -0.09(-1.33%)
Apr 04, 2022 6.633 6.673 6.625 6.673 88,280 +0.06(+0.85%)
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.