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 (%)
Feb 26, 2021 6.689 6.777 6.689 6.755 218,769 +0.07(+0.99%)
Feb 25, 2021 6.777 6.792 6.667 6.689 98,495 -0.10(-1.52%)
Feb 24, 2021 6.762 6.792 6.740 6.792 196,864 +0.03(+0.43%)
Feb 23, 2021 6.718 6.770 6.696 6.762 70,738 +0.01(+0.22%)
Feb 22, 2021 6.770 6.784 6.740 6.747 96,439 -0.02(-0.33%)
Feb 19, 2021 6.799 6.825 6.725 6.770 155,778 -0.06(-0.86%)
Feb 18, 2021 6.850 6.850 6.777 6.828 88,325 -0.01(-0.11%)
Feb 17, 2021 6.872 6.872 6.806 6.836 112,652 -0.03(-0.40%)
Feb 16, 2021 6.892 6.929 6.834 6.863 151,860 -0.04(-0.53%)
Feb 12, 2021 6.849 6.929 6.849 6.900 116,815 +0.05(+0.75%)
Feb 11, 2021 6.805 6.885 6.805 6.849 152,631 +0.01(+0.21%)
Feb 10, 2021 6.841 6.892 6.827 6.834 140,925 -0.01(-0.21%)
Feb 09, 2021 6.805 6.849 6.788 6.849 121,582 +0.06(+0.86%)
Feb 08, 2021 6.710 6.805 6.696 6.790 156,329 +0.11(+1.64%)
Feb 05, 2021 6.666 6.681 6.601 6.681 158,770 +0.04(+0.55%)
Feb 04, 2021 6.695 6.695 6.623 6.644 167,595 -0.02(-0.33%)
Feb 03, 2021 6.695 6.717 6.652 6.666 161,302 +0.02(+0.33%)
Feb 02, 2021 6.637 6.644 6.623 6.644 99,257 +0.05(+0.77%)
Feb 01, 2021 6.593 6.630 6.564 6.593 135,837 +0.01(+0.11%)
Jan 29, 2021 6.579 6.623 6.564 6.586 100,773 -0.06(-0.88%)
Jan 28, 2021 6.572 6.681 6.557 6.644 110,855 +0.06(+0.89%)
Jan 27, 2021 6.593 6.623 6.557 6.586 136,432 -0.05(-0.77%)
Jan 26, 2021 6.666 6.681 6.601 6.637 85,216 -0.04(-0.55%)
Jan 25, 2021 6.674 6.692 6.637 6.674 89,997 +0.00(+0.00%)
Jan 22, 2021 6.652 6.768 6.637 6.674 134,228 +0.02(+0.33%)
Jan 21, 2021 6.608 6.666 6.608 6.652 108,353 +0.02(+0.33%)
Jan 20, 2021 6.623 6.644 6.608 6.630 73,249 +0.03(+0.44%)
Jan 19, 2021 6.572 6.630 6.557 6.601 72,022 +0.01(+0.11%)
Jan 15, 2021 6.637 6.644 6.586 6.593 70,473 -0.04(-0.55%)
Jan 14, 2021 6.550 6.637 6.550 6.630 86,930 +0.09(+1.34%)
Jan 13, 2021 6.520 6.542 6.506 6.542 53,177 +0.03(+0.45%)
Jan 12, 2021 6.535 6.535 6.480 6.513 88,456 -0.01(-0.22%)
Jan 11, 2021 6.455 6.564 6.448 6.528 179,642 -0.01(-0.11%)
Jan 08, 2021 6.564 6.564 6.484 6.535 141,906 +0.04(+0.56%)
Jan 07, 2021 6.513 6.535 6.484 6.499 90,769 +0.01(+0.11%)
Jan 06, 2021 6.491 6.520 6.469 6.491 74,022 -0.01(-0.11%)
Jan 05, 2021 6.418 6.506 6.403 6.499 107,616 +0.08(+1.25%)
Jan 04, 2021 6.579 6.579 6.411 6.418 194,311 -0.09(-1.35%)
Dec 31, 2020 6.506 6.506 6.506 54,820 -0.08(-1.22%)
Dec 30, 2020 6.550 6.586 6.542 6.586 54,820 +0.03(+0.44%)
Dec 29, 2020 6.579 6.586 6.542 6.557 230,181 -0.04(-0.64%)
Dec 28, 2020 6.628 6.640 6.577 6.599 87,937 -0.01(-0.22%)
Dec 24, 2020 6.541 6.621 6.541 6.613 108,353 +0.09(+1.33%)
Dec 23, 2020 6.512 6.563 6.490 6.526 104,465 +0.03(+0.45%)
Dec 22, 2020 6.483 6.512 6.461 6.498 126,634 +0.04(+0.56%)
Dec 21, 2020 6.447 6.483 6.411 6.461 122,258 +0.01(+0.11%)
Dec 18, 2020 6.490 6.541 6.440 6.454 107,662 -0.01(-0.22%)
Dec 17, 2020 6.512 6.530 6.425 6.469 134,435 -0.01(-0.22%)
Dec 16, 2020 6.541 6.557 6.469 6.483 108,415 -0.06(-0.88%)
Dec 15, 2020 6.512 6.570 6.512 6.541 136,363 +0.03(+0.44%)
Dec 14, 2020 6.548 6.570 6.490 6.512 151,429 -0.03(-0.44%)
Dec 11, 2020 6.555 6.568 6.534 6.541 92,598 -0.01(-0.22%)
Dec 10, 2020 6.599 6.604 6.519 6.555 167,363 -0.03(-0.41%)
Dec 09, 2020 6.590 6.618 6.554 6.583 96,783 +0.02(+0.33%)
Dec 08, 2020 6.561 6.590 6.511 6.561 188,324 +0.01(+0.22%)
Dec 07, 2020 6.496 6.597 6.492 6.547 209,114 +0.02(+0.33%)
Dec 04, 2020 6.525 6.604 6.475 6.525 209,657 +0.03(+0.44%)
Dec 03, 2020 6.453 6.532 6.432 6.496 117,298 +0.07(+1.12%)
Dec 02, 2020 6.353 6.461 6.353 6.425 152,218 +0.09(+1.36%)
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.