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

Pioneer High Income Trust (NY: PHT )

7.955 +0.005 (+0.06%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 20, 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 7.175 7.197 7.146 7.182 68,571 +0.02(+0.31%)
Apr 29, 2021 7.175 7.175 7.124 7.160 155,233 +0.01(+0.20%)
Apr 28, 2021 7.146 7.146 7.117 7.146 85,004 +0.01(+0.10%)
Apr 27, 2021 7.153 7.153 7.109 7.138 93,226 -0.01(-0.20%)
Apr 26, 2021 7.160 7.160 7.128 7.153 83,028 -0.01(-0.10%)
Apr 23, 2021 7.131 7.160 7.109 7.160 111,772 +0.05(+0.72%)
Apr 22, 2021 7.102 7.117 7.087 7.109 173,340 +0.03(+0.41%)
Apr 21, 2021 7.022 7.109 7.022 7.080 91,805 +0.05(+0.73%)
Apr 20, 2021 6.993 7.029 6.964 7.029 99,752 +0.04(+0.52%)
Apr 19, 2021 6.956 7.022 6.949 6.993 111,055 +0.03(+0.42%)
Apr 16, 2021 7.080 7.080 6.963 6.963 189,532 -0.12(-1.72%)
Apr 15, 2021 7.093 7.100 7.042 7.085 145,511 -0.01(-0.10%)
Apr 14, 2021 7.093 7.100 7.049 7.093 128,285 +0.03(+0.41%)
Apr 13, 2021 6.998 7.064 6.988 7.064 110,583 +0.09(+1.24%)
Apr 12, 2021 6.991 7.020 6.969 6.977 165,228 +0.00(+0.00%)
Apr 09, 2021 6.962 6.984 6.946 6.977 165,809 +0.04(+0.52%)
Apr 08, 2021 6.861 6.941 6.857 6.941 113,968 +0.10(+1.48%)
Apr 07, 2021 6.774 6.854 6.760 6.839 202,362 +0.09(+1.29%)
Apr 06, 2021 6.781 6.781 6.745 6.752 92,680 +0.01(+0.11%)
Apr 05, 2021 6.767 6.786 6.731 6.745 170,938 -0.01(-0.21%)
Apr 01, 2021 6.781 6.783 6.745 6.760 98,241 -0.02(-0.32%)
Mar 31, 2021 6.731 6.803 6.731 6.781 122,581 +0.07(+0.97%)
Mar 30, 2021 6.738 6.767 6.709 6.716 115,531 -0.01(-0.11%)
Mar 29, 2021 6.738 6.760 6.723 6.723 58,612 +0.00(+0.05%)
Mar 26, 2021 6.723 6.752 6.716 6.720 94,787 -0.00(-0.05%)
Mar 25, 2021 6.680 6.738 6.673 6.723 77,296 +0.02(+0.32%)
Mar 24, 2021 6.716 6.738 6.687 6.702 126,682 +0.02(+0.33%)
Mar 23, 2021 6.680 6.738 6.680 6.680 132,826 +0.00(+0.00%)
Mar 22, 2021 6.723 6.745 6.665 6.680 213,810 -0.05(-0.75%)
Mar 19, 2021 6.731 6.774 6.705 6.731 105,979 +0.00(+0.00%)
Mar 18, 2021 6.781 6.803 6.709 6.731 114,909 -0.07(-1.06%)
Mar 17, 2021 6.839 6.854 6.803 6.803 94,558 -0.07(-1.02%)
Mar 16, 2021 6.909 6.909 6.852 6.873 144,117 -0.01(-0.21%)
Mar 15, 2021 6.888 6.909 6.830 6.888 144,481 +0.04(+0.52%)
Mar 12, 2021 6.844 6.856 6.823 6.852 152,463 +0.03(+0.37%)
Mar 11, 2021 6.758 6.852 6.758 6.827 94,669 +0.07(+1.01%)
Mar 10, 2021 6.758 6.765 6.715 6.758 84,828 +0.01(+0.21%)
Mar 09, 2021 6.751 6.765 6.715 6.744 56,445 +0.04(+0.64%)
Mar 08, 2021 6.665 6.715 6.658 6.701 85,525 +0.06(+0.97%)
Mar 05, 2021 6.658 6.686 6.604 6.636 98,997 +0.02(+0.33%)
Mar 04, 2021 6.737 6.758 6.572 6.615 138,806 -0.09(-1.39%)
Mar 03, 2021 6.722 6.773 6.701 6.708 91,440 +0.01(+0.11%)
Mar 02, 2021 6.665 6.736 6.660 6.701 68,778 +0.04(+0.54%)
Mar 01, 2021 6.629 6.694 6.629 6.665 124,307 +0.06(+0.98%)
Feb 26, 2021 6.536 6.622 6.536 6.600 223,892 +0.06(+0.99%)
Feb 25, 2021 6.622 6.636 6.514 6.536 100,801 -0.10(-1.52%)
Feb 24, 2021 6.607 6.636 6.586 6.636 201,473 +0.03(+0.43%)
Feb 23, 2021 6.564 6.615 6.543 6.607 72,394 +0.01(+0.22%)
Feb 22, 2021 6.615 6.629 6.586 6.593 98,697 -0.02(-0.33%)
Feb 19, 2021 6.643 6.669 6.572 6.615 159,425 -0.06(-0.86%)
Feb 18, 2021 6.694 6.694 6.622 6.672 90,393 -0.01(-0.11%)
Feb 17, 2021 6.715 6.715 6.651 6.679 115,290 -0.03(-0.40%)
Feb 16, 2021 6.734 6.770 6.677 6.706 155,423 -0.04(-0.53%)
Feb 12, 2021 6.692 6.770 6.692 6.742 119,556 +0.05(+0.75%)
Feb 11, 2021 6.649 6.727 6.649 6.692 156,213 +0.01(+0.21%)
Feb 10, 2021 6.684 6.734 6.670 6.677 144,232 -0.01(-0.21%)
Feb 09, 2021 6.649 6.692 6.632 6.692 124,435 +0.06(+0.86%)
Feb 08, 2021 6.556 6.649 6.542 6.635 159,998 +0.11(+1.64%)
Feb 05, 2021 6.513 6.528 6.450 6.528 162,496 +0.04(+0.55%)
Feb 04, 2021 6.542 6.542 6.471 6.492 171,528 -0.02(-0.33%)
Feb 03, 2021 6.542 6.563 6.499 6.513 165,088 +0.02(+0.33%)
Feb 02, 2021 6.485 6.492 6.471 6.492 101,586 +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.