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

Pioneer High Income Trust (NY: PHT )

7.490 +0.020 (+0.27%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 22, 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, 2021 7.811 7.843 7.678 7.702 187,313 -0.11(-1.41%)
Nov 29, 2021 7.811 7.843 7.796 7.811 49,627 +0.01(+0.10%)
Nov 26, 2021 7.843 7.859 7.725 7.804 61,821 -0.08(-1.00%)
Nov 24, 2021 7.859 7.913 7.819 7.882 65,542 +0.02(+0.30%)
Nov 23, 2021 7.929 7.929 7.827 7.859 98,946 -0.04(-0.50%)
Nov 22, 2021 8.015 8.015 7.882 7.898 85,173 -0.08(-0.98%)
Nov 19, 2021 8.031 8.062 7.976 7.976 52,755 -0.04(-0.49%)
Nov 18, 2021 8.039 8.062 8.015 8.015 89,076 -0.05(-0.58%)
Nov 17, 2021 8.094 8.094 8.031 8.062 79,213 -0.05(-0.68%)
Nov 16, 2021 8.086 8.156 8.086 8.117 94,683 +0.00(+0.02%)
Nov 15, 2021 8.061 8.147 8.061 8.115 96,844 -0.02(-0.19%)
Nov 12, 2021 8.178 8.185 8.100 8.131 53,055 +0.02(+0.29%)
Nov 11, 2021 8.061 8.115 8.061 8.108 33,820 +0.05(+0.58%)
Nov 10, 2021 8.115 8.045 8.061 181,871 -0.05(-0.67%)
Nov 09, 2021 8.115 8.119 8.061 8.115 87,616 +0.03(+0.39%)
Nov 08, 2021 8.045 8.084 8.014 8.084 45,645 +0.05(+0.58%)
Nov 05, 2021 7.967 8.038 7.960 8.038 64,512 +0.08(+0.98%)
Nov 04, 2021 7.944 7.967 7.944 7.960 37,434 +0.03(+0.39%)
Nov 03, 2021 7.921 7.975 7.882 7.928 31,297 +0.01(+0.10%)
Nov 02, 2021 7.874 7.936 7.874 7.921 78,764 +0.05(+0.59%)
Nov 01, 2021 7.928 7.944 7.827 7.874 128,558 -0.06(-0.79%)
Oct 29, 2021 7.890 7.936 7.851 7.936 101,507 +0.08(+0.99%)
Oct 28, 2021 7.835 7.866 7.819 7.858 62,564 +0.02(+0.30%)
Oct 27, 2021 7.827 7.835 7.796 7.835 48,502 +0.04(+0.50%)
Oct 26, 2021 7.788 7.796 65,995 +0.00(+0.00%)
Oct 25, 2021 7.819 7.835 7.788 7.796 102,446 -0.05(-0.69%)
Oct 22, 2021 7.819 7.851 7.788 7.851 81,429 +0.06(+0.80%)
Oct 21, 2021 7.804 7.780 7.780 7.788 97,136 +0.01(+0.10%)
Oct 20, 2021 7.796 7.841 7.780 7.780 103,930 -0.02(-0.30%)
Oct 19, 2021 7.851 7.851 7.788 7.804 119,484 -0.02(-0.30%)
Oct 18, 2021 7.788 7.866 7.780 7.827 79,112 -0.01(-0.17%)
Oct 15, 2021 7.887 7.895 7.810 7.841 72,835 -0.03(-0.39%)
Oct 14, 2021 7.833 7.887 7.833 7.872 82,532 +0.06(+0.79%)
Oct 13, 2021 7.910 7.910 7.748 7.810 87,555 -0.08(-0.98%)
Oct 12, 2021 7.949 7.961 7.748 7.887 84,362 -0.02(-0.20%)
Oct 11, 2021 7.856 7.926 7.825 7.903 58,327 +0.08(+0.99%)
Oct 08, 2021 7.802 7.895 7.756 7.825 115,769 +0.05(+0.70%)
Oct 07, 2021 7.833 7.871 7.756 7.771 81,685 +0.01(+0.10%)
Oct 06, 2021 7.648 7.764 7.640 7.764 101,456 +0.09(+1.21%)
Oct 05, 2021 7.609 7.702 7.609 7.671 97,447 +0.06(+0.81%)
Oct 04, 2021 7.663 7.678 7.578 7.609 106,481 -0.06(-0.81%)
Oct 01, 2021 7.593 7.671 7.593 7.671 58,565 +0.12(+1.64%)
Sep 30, 2021 7.640 7.721 7.547 7.547 194,975 -0.06(-0.81%)
Sep 29, 2021 7.501 7.684 7.485 7.609 103,617 +0.10(+1.34%)
Sep 28, 2021 7.539 7.617 7.508 7.508 136,448 -0.07(-0.92%)
Sep 27, 2021 7.609 7.694 7.562 7.578 139,757 -0.06(-0.81%)
Sep 24, 2021 7.725 7.841 7.586 7.640 184,672 -0.14(-1.79%)
Sep 23, 2021 7.864 7.926 7.725 7.779 184,980 -0.02(-0.20%)
Sep 22, 2021 7.779 7.872 7.771 7.794 114,569 +0.09(+1.20%)
Sep 21, 2021 7.601 7.802 7.516 7.702 180,619 +0.13(+1.74%)
Sep 20, 2021 7.841 7.856 7.532 7.570 442,129 -0.36(-4.49%)
Sep 17, 2021 8.235 8.235 7.841 7.926 231,193 -0.31(-3.76%)
Sep 16, 2021 8.467 8.476 8.227 8.235 346,764 -0.24(-2.83%)
Sep 15, 2021 8.537 8.570 8.429 8.475 172,736 -0.09(-1.06%)
Sep 14, 2021 8.535 8.620 8.451 8.566 103,718 +0.02(+0.27%)
Sep 13, 2021 8.474 8.592 8.428 8.543 215,600 +0.12(+1.37%)
Sep 10, 2021 8.358 8.435 8.314 8.428 139,167 +0.09(+1.11%)
Sep 09, 2021 8.258 8.343 8.258 8.335 91,102 +0.10(+1.21%)
Sep 08, 2021 8.128 8.251 8.066 8.235 85,725 +0.14(+1.71%)
Sep 07, 2021 8.128 8.159 8.005 8.097 161,999 -0.02(-0.19%)
Sep 03, 2021 8.243 8.289 8.113 8.113 118,498 -0.14(-1.68%)
Sep 02, 2021 8.320 8.328 8.235 8.251 160,426 -0.08(-0.92%)
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.