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

Pioneer High Income Trust (NY: PHT )

7.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Sep 01, 2021 8.326 8.341 8.280 8.326 84,851 +0.03(+0.37%)
Aug 31, 2021 8.349 8.364 8.265 8.295 199,867 -0.02(-0.18%)
Aug 30, 2021 8.295 8.311 8.265 8.311 101,226 +0.06(+0.74%)
Aug 27, 2021 8.211 8.318 8.188 8.249 102,261 +0.09(+1.13%)
Aug 26, 2021 8.295 8.295 8.157 8.157 153,502 -0.14(-1.67%)
Aug 25, 2021 8.218 8.348 8.203 8.295 80,331 +0.11(+1.31%)
Aug 24, 2021 8.157 8.234 8.142 8.188 245,737 +0.03(+0.41%)
Aug 23, 2021 8.057 8.157 8.057 8.154 91,979 +0.11(+1.40%)
Aug 20, 2021 8.073 8.134 8.034 8.042 73,529 +0.01(+0.10%)
Aug 19, 2021 8.011 8.134 7.980 8.034 185,354 +0.00(+0.00%)
Aug 18, 2021 8.019 8.050 7.957 8.034 147,581 -0.04(-0.55%)
Aug 17, 2021 8.071 8.138 8.033 8.078 177,220 -0.01(-0.09%)
Aug 16, 2021 8.086 8.142 8.033 8.086 182,266 +0.00(+0.00%)
Aug 13, 2021 8.071 8.101 8.048 8.086 150,899 +0.05(+0.57%)
Aug 12, 2021 7.987 8.116 7.941 8.040 223,293 +0.07(+0.86%)
Aug 11, 2021 7.865 7.979 7.853 7.972 188,930 +0.14(+1.75%)
Aug 10, 2021 7.834 7.888 7.819 7.834 159,137 +0.02(+0.20%)
Aug 09, 2021 7.872 7.880 7.788 7.819 165,037 -0.02(-0.19%)
Aug 06, 2021 7.888 7.918 7.819 7.834 247,796 -0.03(-0.39%)
Aug 05, 2021 7.773 7.865 7.720 7.865 306,071 +0.13(+1.68%)
Aug 04, 2021 7.689 7.735 7.666 7.735 374,671 +0.08(+1.10%)
Aug 03, 2021 7.613 7.651 7.575 7.651 278,446 +0.09(+1.21%)
Aug 02, 2021 7.453 7.590 7.438 7.560 282,447 +0.11(+1.54%)
Jul 30, 2021 7.476 7.483 7.415 7.445 112,736 -0.01(-0.10%)
Jul 29, 2021 7.438 7.476 7.422 7.453 61,429 +0.04(+0.51%)
Jul 28, 2021 7.445 7.475 7.407 7.415 96,956 -0.01(-0.10%)
Jul 27, 2021 7.514 7.537 7.392 7.422 87,296 -0.09(-1.22%)
Jul 26, 2021 7.544 7.552 7.495 7.514 77,833 -0.03(-0.40%)
Jul 23, 2021 7.521 7.544 7.468 7.544 72,171 +0.05(+0.61%)
Jul 22, 2021 7.529 7.533 7.491 7.499 155,202 +0.01(+0.10%)
Jul 21, 2021 7.430 7.491 7.415 7.491 119,909 +0.07(+0.93%)
Jul 20, 2021 7.369 7.445 7.350 7.422 97,297 +0.12(+1.59%)
Jul 19, 2021 7.427 7.465 7.298 7.306 235,807 -0.17(-2.33%)
Jul 16, 2021 7.480 7.495 7.459 7.480 101,629 +0.01(+0.10%)
Jul 15, 2021 7.518 7.552 7.450 7.473 145,453 -0.04(-0.50%)
Jul 14, 2021 7.556 7.556 7.495 7.510 97,381 -0.03(-0.40%)
Jul 13, 2021 7.548 7.556 7.533 7.541 119,108 +0.01(+0.10%)
Jul 12, 2021 7.518 7.548 7.518 7.533 81,929 +0.02(+0.30%)
Jul 09, 2021 7.488 7.555 7.465 7.510 110,332 +0.07(+0.92%)
Jul 08, 2021 7.464 7.495 7.404 7.442 125,755 -0.01(-0.10%)
Jul 07, 2021 7.510 7.525 7.450 7.450 114,882 -0.06(-0.81%)
Jul 06, 2021 7.503 7.526 7.435 7.510 91,906 +0.04(+0.51%)
Jul 02, 2021 7.488 7.488 7.442 7.473 84,775 +0.02(+0.30%)
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.