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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 30, 2021 7.532 7.540 7.471 7.501 111,892 -0.01(-0.10%)
Jul 29, 2021 7.494 7.532 7.478 7.509 60,969 +0.04(+0.51%)
Jul 28, 2021 7.501 7.532 7.463 7.471 96,230 -0.01(-0.10%)
Jul 27, 2021 7.571 7.594 7.448 7.478 86,643 -0.09(-1.22%)
Jul 26, 2021 7.601 7.609 7.551 7.571 77,250 -0.03(-0.40%)
Jul 23, 2021 7.578 7.601 7.524 7.601 71,630 +0.05(+0.61%)
Jul 22, 2021 7.586 7.590 7.547 7.555 154,040 +0.01(+0.10%)
Jul 21, 2021 7.486 7.547 7.471 7.547 119,011 +0.07(+0.93%)
Jul 20, 2021 7.424 7.501 7.405 7.478 96,569 +0.12(+1.59%)
Jul 19, 2021 7.483 7.521 7.353 7.361 234,041 -0.18(-2.33%)
Jul 16, 2021 7.537 7.552 7.515 7.537 100,868 +0.01(+0.10%)
Jul 15, 2021 7.575 7.609 7.506 7.529 144,364 -0.04(-0.50%)
Jul 14, 2021 7.613 7.613 7.552 7.567 96,652 -0.03(-0.40%)
Jul 13, 2021 7.605 7.613 7.590 7.598 118,216 +0.01(+0.10%)
Jul 12, 2021 7.575 7.605 7.575 7.590 81,315 +0.02(+0.30%)
Jul 09, 2021 7.544 7.612 7.521 7.567 109,506 +0.07(+0.92%)
Jul 08, 2021 7.520 7.552 7.460 7.498 124,814 -0.01(-0.10%)
Jul 07, 2021 7.567 7.582 7.506 7.506 114,022 -0.06(-0.81%)
Jul 06, 2021 7.559 7.582 7.491 7.567 91,218 +0.04(+0.51%)
Jul 02, 2021 7.544 7.544 7.498 7.529 84,140 +0.02(+0.30%)
Jul 01, 2021 7.460 7.506 7.437 7.506 84,207 +0.10(+1.34%)
Jun 30, 2021 7.491 7.508 7.407 7.407 158,343 -0.08(-1.02%)
Jun 29, 2021 7.430 7.483 7.429 7.483 86,868 +0.08(+1.03%)
Jun 28, 2021 7.369 7.445 7.369 7.407 53,482 +0.03(+0.41%)
Jun 25, 2021 7.430 7.445 7.376 7.376 95,620 -0.05(-0.72%)
Jun 24, 2021 7.445 7.445 7.402 7.430 114,005 +0.04(+0.52%)
Jun 23, 2021 7.376 7.414 7.376 7.392 84,448 +0.00(+0.00%)
Jun 22, 2021 7.369 7.399 7.346 7.392 84,915 +0.02(+0.31%)
Jun 21, 2021 7.262 7.383 7.262 7.369 164,368 +0.12(+1.68%)
Jun 18, 2021 7.392 7.414 7.239 7.247 345,284 -0.14(-1.96%)
Jun 17, 2021 7.544 7.544 7.384 7.392 231,607 -0.16(-2.12%)
Jun 16, 2021 7.605 7.605 7.552 7.552 126,551 -0.06(-0.78%)
Jun 15, 2021 7.535 7.618 7.512 7.611 175,260 +0.05(+0.70%)
Jun 14, 2021 7.550 7.558 7.497 7.558 120,597 +0.05(+0.60%)
Jun 11, 2021 7.565 7.565 7.490 7.512 81,683 -0.02(-0.20%)
Jun 10, 2021 7.543 7.588 7.482 7.528 158,356 -0.01(-0.10%)
Jun 09, 2021 7.543 7.543 7.505 7.535 83,463 +0.02(+0.30%)
Jun 08, 2021 7.528 7.541 7.497 7.512 105,507 +0.00(+0.00%)
Jun 07, 2021 7.618 7.618 7.512 7.512 120,655 -0.11(-1.39%)
Jun 04, 2021 7.634 7.634 7.588 7.618 85,430 +0.03(+0.40%)
Jun 03, 2021 7.497 7.603 7.490 7.588 103,557 +0.04(+0.50%)
Jun 02, 2021 7.626 7.641 7.520 7.550 129,911 -0.08(-0.99%)
Jun 01, 2021 7.671 7.690 7.596 7.626 150,585 -0.02(-0.30%)
May 28, 2021 7.641 7.656 7.573 7.649 118,998 +0.05(+0.70%)
May 27, 2021 7.581 7.596 7.543 7.596 53,985 +0.04(+0.50%)
May 26, 2021 7.520 7.565 7.497 7.558 100,595 +0.04(+0.50%)
May 25, 2021 7.505 7.520 7.467 7.520 85,434 +0.07(+0.91%)
May 24, 2021 7.497 7.520 7.444 7.452 124,819 +0.00(+0.00%)
May 21, 2021 7.490 7.490 7.437 7.452 65,667 +0.02(+0.31%)
May 20, 2021 7.406 7.444 7.384 7.429 86,009 +0.06(+0.82%)
May 19, 2021 7.384 7.422 7.316 7.369 100,689 -0.02(-0.31%)
May 18, 2021 7.459 7.475 7.376 7.391 321,587 -0.09(-1.19%)
May 17, 2021 7.480 7.510 7.461 7.480 85,263 +0.03(+0.40%)
May 14, 2021 7.480 7.525 7.450 7.450 99,169 +0.03(+0.41%)
May 13, 2021 7.322 7.443 7.307 7.420 158,521 +0.14(+1.86%)
May 12, 2021 7.503 7.510 7.277 7.285 200,666 -0.23(-3.00%)
May 11, 2021 7.465 7.525 7.450 7.510 129,736 -0.01(-0.10%)
May 10, 2021 7.480 7.525 7.480 7.518 96,751 +0.04(+0.50%)
May 07, 2021 7.480 7.503 7.450 7.480 65,224 +0.00(+0.00%)
May 06, 2021 7.465 7.495 7.420 7.480 115,291 +0.01(+0.10%)
May 05, 2021 7.488 7.488 7.458 7.473 73,116 -0.01(-0.10%)
May 04, 2021 7.465 7.480 7.409 7.480 67,753 +0.02(+0.25%)
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.