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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing 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 (%)
Apr 30, 2021 7.344 7.366 7.314 7.351 66,997 +0.02(+0.31%)
Apr 29, 2021 7.344 7.344 7.291 7.329 151,668 +0.01(+0.20%)
Apr 28, 2021 7.314 7.314 7.284 7.314 83,052 +0.01(+0.10%)
Apr 27, 2021 7.321 7.321 7.276 7.306 91,085 -0.01(-0.20%)
Apr 26, 2021 7.329 7.329 7.295 7.321 81,121 -0.01(-0.10%)
Apr 23, 2021 7.299 7.329 7.276 7.329 109,205 +0.05(+0.72%)
Apr 22, 2021 7.269 7.284 7.254 7.276 169,359 +0.03(+0.41%)
Apr 21, 2021 7.187 7.276 7.187 7.247 89,697 +0.05(+0.73%)
Apr 20, 2021 7.157 7.194 7.127 7.194 97,462 +0.04(+0.52%)
Apr 19, 2021 7.120 7.187 7.112 7.157 108,504 +0.03(+0.42%)
Apr 16, 2021 7.247 7.247 7.127 7.127 185,180 -0.12(-1.72%)
Apr 15, 2021 7.260 7.267 7.208 7.252 142,162 -0.01(-0.10%)
Apr 14, 2021 7.260 7.267 7.215 7.260 125,332 +0.03(+0.41%)
Apr 13, 2021 7.163 7.230 7.152 7.230 108,038 +0.09(+1.24%)
Apr 12, 2021 7.156 7.186 7.134 7.141 161,425 +0.00(+0.00%)
Apr 09, 2021 7.126 7.148 7.109 7.141 161,992 +0.04(+0.52%)
Apr 08, 2021 7.023 7.104 7.019 7.104 111,345 +0.10(+1.48%)
Apr 07, 2021 6.934 7.015 6.919 7.000 197,705 +0.09(+1.29%)
Apr 06, 2021 6.941 6.941 6.904 6.911 90,547 +0.01(+0.11%)
Apr 05, 2021 6.926 6.946 6.889 6.904 167,003 -0.01(-0.21%)
Apr 01, 2021 6.941 6.943 6.904 6.919 95,980 -0.02(-0.32%)
Mar 31, 2021 6.889 6.963 6.889 6.941 119,759 +0.07(+0.97%)
Mar 30, 2021 6.897 6.926 6.867 6.874 112,872 -0.01(-0.11%)
Mar 29, 2021 6.897 6.919 6.882 6.882 57,263 +0.00(+0.05%)
Mar 26, 2021 6.882 6.911 6.874 6.878 92,605 -0.00(-0.05%)
Mar 25, 2021 6.837 6.897 6.830 6.882 75,517 +0.02(+0.32%)
Mar 24, 2021 6.874 6.897 6.845 6.860 123,766 +0.02(+0.32%)
Mar 23, 2021 6.837 6.897 6.837 6.837 129,769 +0.00(+0.00%)
Mar 22, 2021 6.882 6.904 6.823 6.837 208,889 -0.05(-0.75%)
Mar 19, 2021 6.889 6.934 6.863 6.889 103,540 +0.00(+0.00%)
Mar 18, 2021 6.941 6.963 6.867 6.889 112,265 -0.07(-1.06%)
Mar 17, 2021 7.000 7.015 6.963 6.963 92,381 -0.07(-1.03%)
Mar 16, 2021 7.072 7.072 7.013 7.035 140,793 -0.01(-0.21%)
Mar 15, 2021 7.050 7.072 6.991 7.050 141,148 +0.04(+0.52%)
Mar 12, 2021 7.006 7.018 6.984 7.013 148,946 +0.03(+0.37%)
Mar 11, 2021 6.918 7.013 6.918 6.988 92,485 +0.07(+1.01%)
Mar 10, 2021 6.918 6.925 6.874 6.918 82,871 +0.01(+0.21%)
Mar 09, 2021 6.911 6.925 6.874 6.903 55,142 +0.04(+0.64%)
Mar 08, 2021 6.822 6.874 6.815 6.859 83,553 +0.07(+0.97%)
Mar 05, 2021 6.815 6.844 6.760 6.793 96,713 +0.02(+0.33%)
Mar 04, 2021 6.896 6.918 6.727 6.771 135,604 -0.10(-1.39%)
Mar 03, 2021 6.881 6.933 6.859 6.866 89,331 +0.01(+0.11%)
Mar 02, 2021 6.822 6.895 6.818 6.859 67,192 +0.04(+0.54%)
Mar 01, 2021 6.786 6.852 6.786 6.822 121,439 +0.07(+0.98%)
Feb 26, 2021 6.690 6.778 6.690 6.756 218,727 +0.07(+0.99%)
Feb 25, 2021 6.778 6.793 6.668 6.690 98,476 -0.10(-1.52%)
Feb 24, 2021 6.763 6.793 6.741 6.793 196,826 +0.03(+0.43%)
Feb 23, 2021 6.719 6.771 6.697 6.763 70,724 +0.01(+0.22%)
Feb 22, 2021 6.771 6.786 6.741 6.749 96,421 -0.02(-0.33%)
Feb 19, 2021 6.800 6.826 6.727 6.771 155,748 -0.06(-0.86%)
Feb 18, 2021 6.852 6.852 6.778 6.830 88,308 -0.01(-0.11%)
Feb 17, 2021 6.874 6.874 6.808 6.837 112,631 -0.03(-0.40%)
Feb 16, 2021 6.894 6.930 6.835 6.865 151,830 -0.04(-0.53%)
Feb 12, 2021 6.850 6.930 6.850 6.901 116,792 +0.05(+0.75%)
Feb 11, 2021 6.806 6.886 6.806 6.850 152,602 +0.01(+0.21%)
Feb 10, 2021 6.843 6.894 6.828 6.835 140,898 -0.01(-0.21%)
Feb 09, 2021 6.806 6.850 6.789 6.850 121,559 +0.06(+0.86%)
Feb 08, 2021 6.711 6.806 6.697 6.792 156,299 +0.11(+1.64%)
Feb 05, 2021 6.668 6.682 6.602 6.682 158,739 +0.04(+0.55%)
Feb 04, 2021 6.697 6.697 6.624 6.646 167,563 -0.02(-0.33%)
Feb 03, 2021 6.697 6.719 6.653 6.668 161,271 +0.02(+0.33%)
Feb 02, 2021 6.638 6.646 6.624 6.646 99,238 +0.05(+0.77%)
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.