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

Pioneer High Income Trust (NY: PHT )

7.370 +0.060 (+0.82%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 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 29, 2021 7.948 7.995 7.909 7.995 100,767 +0.08(+0.99%)
Oct 28, 2021 7.893 7.924 7.877 7.916 62,108 +0.02(+0.30%)
Oct 27, 2021 7.885 7.893 7.853 7.893 48,148 +0.04(+0.50%)
Oct 26, 2021 7.846 7.853 65,513 +0.00(+0.00%)
Oct 25, 2021 7.877 7.893 7.846 7.853 101,698 -0.05(-0.69%)
Oct 22, 2021 7.877 7.908 7.846 7.908 80,836 +0.06(+0.80%)
Oct 21, 2021 7.861 7.838 7.838 7.846 96,428 +0.01(+0.10%)
Oct 20, 2021 7.853 7.899 7.838 7.838 103,172 -0.02(-0.30%)
Oct 19, 2021 7.908 7.908 7.846 7.861 118,613 -0.02(-0.30%)
Oct 18, 2021 7.846 7.924 7.838 7.885 78,535 -0.01(-0.17%)
Oct 15, 2021 7.945 7.953 7.867 7.898 72,304 -0.03(-0.39%)
Oct 14, 2021 7.891 7.945 7.891 7.930 81,930 +0.06(+0.79%)
Oct 13, 2021 7.969 7.969 7.805 7.867 86,916 -0.08(-0.98%)
Oct 12, 2021 8.008 8.020 7.805 7.945 83,746 -0.02(-0.20%)
Oct 11, 2021 7.914 7.984 7.883 7.961 57,901 +0.08(+0.99%)
Oct 08, 2021 7.860 7.953 7.813 7.883 114,925 +0.05(+0.70%)
Oct 07, 2021 7.891 7.929 7.813 7.828 81,089 +0.01(+0.10%)
Oct 06, 2021 7.704 7.821 7.696 7.821 100,716 +0.09(+1.21%)
Oct 05, 2021 7.665 7.758 7.665 7.727 96,736 +0.06(+0.81%)
Oct 04, 2021 7.719 7.735 7.634 7.665 105,704 -0.06(-0.81%)
Oct 01, 2021 7.649 7.727 7.649 7.727 58,137 +0.12(+1.64%)
Sep 30, 2021 7.696 7.778 7.602 7.602 193,553 -0.06(-0.81%)
Sep 29, 2021 7.556 7.741 7.540 7.665 102,861 +0.10(+1.34%)
Sep 28, 2021 7.595 7.673 7.564 7.564 135,452 -0.07(-0.92%)
Sep 27, 2021 7.665 7.750 7.618 7.634 138,738 -0.06(-0.81%)
Sep 24, 2021 7.782 7.898 7.641 7.696 183,325 -0.14(-1.79%)
Sep 23, 2021 7.922 7.984 7.782 7.836 183,631 -0.02(-0.20%)
Sep 22, 2021 7.836 7.930 7.828 7.852 113,733 +0.09(+1.20%)
Sep 21, 2021 7.657 7.860 7.571 7.758 179,302 +0.13(+1.74%)
Sep 20, 2021 7.898 7.914 7.587 7.626 438,904 -0.36(-4.49%)
Sep 17, 2021 8.296 8.296 7.898 7.984 229,507 -0.31(-3.76%)
Sep 16, 2021 8.529 8.539 8.288 8.296 344,234 -0.24(-2.83%)
Sep 15, 2021 8.600 8.633 8.490 8.537 171,476 -0.09(-1.06%)
Sep 14, 2021 8.598 8.683 8.513 8.629 102,962 +0.02(+0.27%)
Sep 13, 2021 8.536 8.655 8.489 8.606 214,027 +0.12(+1.37%)
Sep 10, 2021 8.420 8.497 8.375 8.489 138,152 +0.09(+1.11%)
Sep 09, 2021 8.319 8.404 8.319 8.397 90,438 +0.10(+1.21%)
Sep 08, 2021 8.188 8.311 8.126 8.296 85,100 +0.14(+1.71%)
Sep 07, 2021 8.188 8.219 8.064 8.157 160,817 -0.02(-0.19%)
Sep 03, 2021 8.304 8.350 8.172 8.172 117,633 -0.14(-1.68%)
Sep 02, 2021 8.381 8.389 8.296 8.311 159,256 -0.08(-0.92%)
Sep 01, 2021 8.389 8.404 8.342 8.389 84,216 +0.03(+0.37%)
Aug 31, 2021 8.412 8.428 8.327 8.358 198,371 -0.02(-0.18%)
Aug 30, 2021 8.358 8.373 8.327 8.373 100,468 +0.06(+0.74%)
Aug 27, 2021 8.273 8.381 8.250 8.311 101,495 +0.09(+1.13%)
Aug 26, 2021 8.358 8.358 8.219 8.219 152,353 -0.14(-1.67%)
Aug 25, 2021 8.280 8.411 8.265 8.358 79,729 +0.11(+1.31%)
Aug 24, 2021 8.219 8.296 8.203 8.250 243,897 +0.03(+0.41%)
Aug 23, 2021 8.118 8.219 8.118 8.216 91,290 +0.11(+1.40%)
Aug 20, 2021 8.133 8.195 8.095 8.102 72,979 +0.01(+0.10%)
Aug 19, 2021 8.072 8.195 8.041 8.095 183,967 +0.00(+0.00%)
Aug 18, 2021 8.079 8.110 8.017 8.095 146,476 -0.04(-0.55%)
Aug 17, 2021 8.132 8.200 8.093 8.139 175,893 -0.01(-0.09%)
Aug 16, 2021 8.147 8.203 8.093 8.147 180,901 +0.00(+0.00%)
Aug 13, 2021 8.132 8.162 8.108 8.147 149,769 +0.05(+0.57%)
Aug 12, 2021 8.047 8.178 8.001 8.101 221,621 +0.07(+0.86%)
Aug 11, 2021 7.924 8.039 7.913 8.032 187,516 +0.14(+1.75%)
Aug 10, 2021 7.893 7.947 7.878 7.893 157,946 +0.02(+0.20%)
Aug 09, 2021 7.932 7.939 7.847 7.878 163,802 -0.02(-0.19%)
Aug 06, 2021 7.947 7.978 7.878 7.893 245,940 -0.03(-0.39%)
Aug 05, 2021 7.832 7.924 7.778 7.924 303,780 +0.13(+1.68%)
Aug 04, 2021 7.747 7.793 7.724 7.793 371,866 +0.08(+1.10%)
Aug 03, 2021 7.670 7.709 7.632 7.709 276,361 +0.09(+1.21%)
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.