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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2023 6.080 6.099 6.052 6.062 90,064 +0.00(+0.00%)
Oct 30, 2023 6.034 6.062 6.025 6.062 72,928 +0.08(+1.40%)
Oct 27, 2023 5.950 6.080 5.950 5.978 107,277 -0.04(-0.62%)
Oct 26, 2023 6.025 6.052 5.997 6.015 94,192 -0.01(-0.15%)
Oct 25, 2023 6.090 6.117 6.025 6.025 72,373 -0.08(-1.37%)
Oct 24, 2023 6.108 6.164 6.090 6.108 95,429 +0.02(+0.30%)
Oct 23, 2023 6.080 6.155 6.062 6.090 57,698 +0.01(+0.15%)
Oct 20, 2023 6.099 6.117 6.071 6.080 96,203 +0.00(+0.00%)
Oct 19, 2023 6.127 6.145 6.080 6.080 83,383 -0.05(-0.76%)
Oct 18, 2023 6.108 6.164 6.108 6.127 68,257 +0.00(+0.00%)
Oct 17, 2023 6.117 6.155 6.099 6.127 120,328 -0.00(-0.08%)
Oct 16, 2023 6.223 6.233 6.122 6.131 86,443 -0.05(-0.75%)
Oct 13, 2023 6.177 6.196 6.173 6.177 27,005 +0.00(+0.00%)
Oct 12, 2023 6.205 6.214 6.159 6.177 49,013 -0.03(-0.45%)
Oct 11, 2023 6.233 6.242 6.182 6.205 57,234 +0.00(+0.00%)
Oct 10, 2023 6.205 6.214 6.154 6.205 81,713 +0.03(+0.45%)
Oct 09, 2023 6.159 6.177 6.141 6.177 39,525 +0.04(+0.60%)
Oct 06, 2023 6.131 6.187 6.118 6.141 98,526 +0.01(+0.15%)
Oct 05, 2023 6.168 6.168 6.104 6.131 85,591 -0.02(-0.30%)
Oct 04, 2023 6.085 6.177 6.076 6.150 133,187 +0.06(+1.06%)
Oct 03, 2023 6.095 6.131 6.067 6.085 148,870 -0.02(-0.30%)
Oct 02, 2023 6.168 6.187 6.095 6.104 165,217 -0.07(-1.19%)
Sep 29, 2023 6.251 6.297 6.177 6.177 361,006 -0.06(-0.89%)
Sep 28, 2023 6.233 6.288 6.233 6.233 110,835 +0.00(+0.00%)
Sep 27, 2023 6.269 6.325 6.205 6.233 87,671 +0.00(+0.00%)
Sep 26, 2023 6.297 6.306 6.233 6.233 75,028 -0.06(-1.02%)
Sep 25, 2023 6.297 6.352 6.297 6.297 88,298 +0.01(+0.15%)
Sep 22, 2023 6.306 6.325 6.288 6.288 58,667 +0.00(+0.00%)
Sep 21, 2023 6.306 6.316 6.288 6.288 43,833 -0.04(-0.58%)
Sep 20, 2023 6.334 6.398 6.311 6.325 79,509 +0.00(+0.00%)
Sep 19, 2023 6.362 6.389 6.316 6.325 75,378 -0.05(-0.79%)
Sep 18, 2023 6.375 6.412 6.357 6.375 235,094 +0.01(+0.14%)
Sep 15, 2023 6.366 6.394 6.341 6.366 100,430 -0.01(-0.14%)
Sep 14, 2023 6.394 6.426 6.343 6.375 102,010 +0.01(+0.14%)
Sep 13, 2023 6.357 6.394 6.348 6.366 115,145 +0.01(+0.14%)
Sep 12, 2023 6.348 6.412 6.302 6.357 164,765 +0.01(+0.14%)
Sep 11, 2023 6.330 6.348 6.311 6.348 73,902 +0.05(+0.87%)
Sep 08, 2023 6.311 6.330 6.275 6.293 93,446 -0.01(-0.14%)
Sep 07, 2023 6.311 6.321 6.247 6.302 90,282 -0.01(-0.14%)
Sep 06, 2023 6.302 6.339 6.298 6.311 53,734 +0.02(+0.29%)
Sep 05, 2023 6.348 6.357 6.293 6.293 112,038 -0.06(-1.01%)
Sep 01, 2023 6.375 6.375 6.330 6.357 188,497 +0.01(+0.14%)
Aug 31, 2023 6.348 6.394 6.321 6.348 207,701 +0.03(+0.43%)
Aug 30, 2023 6.321 6.339 6.266 6.321 213,329 +0.02(+0.29%)
Aug 29, 2023 6.257 6.302 6.197 6.302 232,715 +0.08(+1.32%)
Aug 28, 2023 6.165 6.220 6.120 6.220 416,797 +0.13(+2.10%)
Aug 25, 2023 6.147 6.174 6.065 6.092 364,300 -0.01(-0.15%)
Aug 24, 2023 6.147 6.156 6.101 6.101 154,045 -0.02(-0.30%)
Aug 23, 2023 6.110 6.120 6.100 6.120 50,347 +0.05(+0.75%)
Aug 22, 2023 6.110 6.110 6.065 6.074 81,344 +0.00(+0.00%)
Aug 21, 2023 6.101 6.101 6.037 6.074 160,174 +0.00(+0.00%)
Aug 18, 2023 6.065 6.115 6.065 6.074 88,160 +0.00(+0.00%)
Aug 17, 2023 6.165 6.165 6.065 6.074 181,570 -0.06(-0.97%)
Aug 16, 2023 6.215 6.215 6.133 6.133 94,956 -0.06(-1.02%)
Aug 15, 2023 6.224 6.233 6.197 6.197 29,399 -0.03(-0.44%)
Aug 14, 2023 6.224 6.224 6.188 6.224 47,549 +0.02(+0.29%)
Aug 11, 2023 6.188 6.215 6.188 6.206 42,730 +0.02(+0.29%)
Aug 10, 2023 6.197 6.224 6.160 6.188 107,339 +0.03(+0.44%)
Aug 09, 2023 6.188 6.197 6.160 6.160 55,106 -0.02(-0.29%)
Aug 08, 2023 6.179 6.179 6.160 6.179 33,861 -0.01(-0.15%)
Aug 07, 2023 6.142 6.224 6.142 6.188 125,890 +0.07(+1.19%)
Aug 04, 2023 6.115 6.160 6.115 6.115 88,395 +0.02(+0.30%)
Aug 03, 2023 6.142 6.142 6.083 6.097 117,185 -0.05(-0.74%)
Aug 02, 2023 6.133 6.160 6.115 6.142 194,326 +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.