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 (%)
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%)
Jul 01, 2021 7.404 7.450 7.382 7.450 84,842 +0.10(+1.34%)
Jun 30, 2021 7.435 7.451 7.351 7.351 159,537 -0.08(-1.02%)
Jun 29, 2021 7.374 7.427 7.373 7.427 87,524 +0.08(+1.03%)
Jun 28, 2021 7.314 7.389 7.314 7.351 53,886 +0.03(+0.41%)
Jun 25, 2021 7.374 7.389 7.321 7.321 96,342 -0.05(-0.72%)
Jun 24, 2021 7.389 7.389 7.346 7.374 114,865 +0.04(+0.52%)
Jun 23, 2021 7.321 7.359 7.321 7.336 85,085 +0.00(+0.00%)
Jun 22, 2021 7.314 7.344 7.291 7.336 85,556 +0.02(+0.31%)
Jun 21, 2021 7.208 7.328 7.208 7.314 165,608 +0.12(+1.68%)
Jun 18, 2021 7.336 7.359 7.185 7.192 347,889 -0.14(-1.96%)
Jun 17, 2021 7.488 7.488 7.329 7.336 233,354 -0.16(-2.12%)
Jun 16, 2021 7.548 7.548 7.495 7.495 127,506 -0.06(-0.78%)
Jun 15, 2021 7.479 7.561 7.456 7.554 176,582 +0.05(+0.70%)
Jun 14, 2021 7.494 7.501 7.441 7.501 121,507 +0.05(+0.60%)
Jun 11, 2021 7.509 7.509 7.434 7.456 82,299 -0.02(-0.20%)
Jun 10, 2021 7.486 7.531 7.426 7.471 159,551 -0.01(-0.10%)
Jun 09, 2021 7.486 7.486 7.449 7.479 84,093 +0.02(+0.30%)
Jun 08, 2021 7.471 7.485 7.441 7.456 106,303 +0.00(+0.00%)
Jun 07, 2021 7.561 7.561 7.456 7.456 121,566 -0.11(-1.39%)
Jun 04, 2021 7.576 7.576 7.531 7.561 86,075 +0.03(+0.40%)
Jun 03, 2021 7.441 7.546 7.434 7.531 104,338 +0.04(+0.50%)
Jun 02, 2021 7.569 7.584 7.464 7.494 130,891 -0.08(-0.99%)
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.