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: 7:00 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 (%)
Nov 30, 2023 6.770 6.789 6.741 6.751 92,754 +0.00(+0.00%)
Nov 29, 2023 6.760 6.760 6.712 6.751 69,013 +0.02(+0.28%)
Nov 28, 2023 6.770 6.789 6.693 6.731 134,066 +0.00(+0.00%)
Nov 27, 2023 6.779 6.779 6.731 6.731 57,551 -0.03(-0.42%)
Nov 24, 2023 6.751 6.779 6.751 6.760 52,710 +0.05(+0.71%)
Nov 22, 2023 6.731 6.760 6.703 6.712 74,415 -0.01(-0.14%)
Nov 21, 2023 6.731 6.770 6.712 6.722 60,945 -0.02(-0.28%)
Nov 20, 2023 6.760 6.779 6.731 6.741 90,828 -0.02(-0.28%)
Nov 17, 2023 6.751 6.808 6.693 6.760 125,028 +0.03(+0.43%)
Nov 16, 2023 6.655 6.741 6.655 6.731 86,036 +0.07(+1.00%)
Nov 15, 2023 6.674 6.712 6.645 6.664 82,646 +0.00(+0.07%)
Nov 14, 2023 6.546 6.698 6.546 6.660 127,729 +0.18(+2.78%)
Nov 13, 2023 6.460 6.527 6.460 6.479 55,634 +0.00(+0.00%)
Nov 10, 2023 6.536 6.555 6.470 6.479 90,144 -0.01(-0.15%)
Nov 09, 2023 6.565 6.591 6.489 6.489 50,857 -0.07(-1.01%)
Nov 08, 2023 6.574 6.603 6.546 6.555 75,582 +0.01(+0.14%)
Nov 07, 2023 6.555 6.560 6.512 6.546 84,751 +0.01(+0.15%)
Nov 06, 2023 6.603 6.612 6.484 6.536 88,137 -0.07(-1.01%)
Nov 03, 2023 6.527 6.702 6.527 6.603 170,457 +0.13(+2.05%)
Nov 02, 2023 6.356 6.479 6.356 6.470 142,383 +0.13(+2.10%)
Nov 01, 2023 6.223 6.337 6.223 6.337 144,977 +0.14(+2.30%)
Oct 31, 2023 6.214 6.233 6.185 6.195 88,129 +0.00(+0.00%)
Oct 30, 2023 6.166 6.195 6.157 6.195 71,361 +0.09(+1.40%)
Oct 27, 2023 6.081 6.214 6.081 6.109 104,972 -0.04(-0.62%)
Oct 26, 2023 6.157 6.185 6.128 6.147 92,168 -0.01(-0.15%)
Oct 25, 2023 6.223 6.252 6.157 6.157 70,818 -0.09(-1.37%)
Oct 24, 2023 6.242 6.299 6.223 6.242 93,379 +0.02(+0.30%)
Oct 23, 2023 6.214 6.290 6.195 6.223 56,458 +0.01(+0.15%)
Oct 20, 2023 6.233 6.252 6.204 6.214 94,136 +0.00(+0.00%)
Oct 19, 2023 6.261 6.280 6.214 6.214 81,591 -0.05(-0.76%)
Oct 18, 2023 6.242 6.299 6.242 6.261 66,791 +0.00(+0.00%)
Oct 17, 2023 6.252 6.290 6.233 6.261 117,743 -0.00(-0.08%)
Oct 16, 2023 6.360 6.369 6.257 6.266 84,586 -0.05(-0.75%)
Oct 13, 2023 6.313 6.332 6.308 6.313 26,425 +0.00(+0.00%)
Oct 12, 2023 6.341 6.351 6.294 6.313 47,960 -0.03(-0.45%)
Oct 11, 2023 6.369 6.379 6.318 6.341 56,005 +0.00(+0.00%)
Oct 10, 2023 6.341 6.351 6.290 6.341 79,958 +0.03(+0.45%)
Oct 09, 2023 6.294 6.313 6.275 6.313 38,676 +0.04(+0.60%)
Oct 06, 2023 6.266 6.322 6.252 6.275 96,409 +0.01(+0.15%)
Oct 05, 2023 6.304 6.304 6.238 6.266 83,752 -0.02(-0.30%)
Oct 04, 2023 6.219 6.313 6.210 6.285 130,325 +0.07(+1.06%)
Oct 03, 2023 6.228 6.266 6.200 6.219 145,671 -0.02(-0.30%)
Oct 02, 2023 6.304 6.322 6.228 6.238 161,668 -0.08(-1.19%)
Sep 29, 2023 6.388 6.435 6.313 6.313 353,251 -0.06(-0.89%)
Sep 28, 2023 6.369 6.426 6.369 6.369 108,454 +0.00(+0.00%)
Sep 27, 2023 6.407 6.464 6.341 6.369 85,788 +0.00(+0.00%)
Sep 26, 2023 6.435 6.445 6.369 6.369 73,416 -0.07(-1.02%)
Sep 25, 2023 6.435 6.492 6.435 6.435 86,401 +0.01(+0.15%)
Sep 22, 2023 6.445 6.464 6.426 6.426 57,407 +0.00(+0.00%)
Sep 21, 2023 6.445 6.454 6.426 6.426 42,891 -0.04(-0.58%)
Sep 20, 2023 6.473 6.539 6.449 6.464 77,801 +0.00(+0.00%)
Sep 19, 2023 6.501 6.529 6.454 6.464 73,759 -0.05(-0.79%)
Sep 18, 2023 6.515 6.553 6.497 6.515 230,043 +0.01(+0.14%)
Sep 15, 2023 6.506 6.534 6.480 6.506 98,273 -0.01(-0.14%)
Sep 14, 2023 6.534 6.567 6.483 6.515 99,819 +0.01(+0.14%)
Sep 13, 2023 6.497 6.534 6.487 6.506 112,671 +0.01(+0.14%)
Sep 12, 2023 6.487 6.553 6.441 6.497 161,226 +0.01(+0.14%)
Sep 11, 2023 6.469 6.487 6.450 6.487 72,315 +0.06(+0.87%)
Sep 08, 2023 6.450 6.469 6.413 6.431 91,439 -0.01(-0.15%)
Sep 07, 2023 6.450 6.459 6.385 6.441 88,343 -0.01(-0.14%)
Sep 06, 2023 6.441 6.478 6.436 6.450 52,580 +0.02(+0.29%)
Sep 05, 2023 6.487 6.497 6.431 6.431 109,631 -0.07(-1.01%)
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.