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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2022 5.363 5.405 5.330 5.371 96,915 +0.02(+0.47%)
Sep 29, 2022 5.388 5.388 5.338 5.346 97,031 -0.10(-1.83%)
Sep 28, 2022 5.355 5.454 5.334 5.446 113,510 +0.12(+2.34%)
Sep 27, 2022 5.371 5.429 5.296 5.321 296,121 -0.03(-0.62%)
Sep 26, 2022 5.405 5.454 5.338 5.355 147,570 -0.08(-1.53%)
Sep 23, 2022 5.579 5.583 5.413 5.438 488,702 -0.17(-3.11%)
Sep 22, 2022 5.637 5.646 5.596 5.612 62,918 -0.04(-0.74%)
Sep 21, 2022 5.679 5.702 5.646 5.654 72,119 +0.01(+0.15%)
Sep 20, 2022 5.646 5.690 5.646 5.646 43,647 -0.05(-0.88%)
Sep 19, 2022 5.704 5.754 5.696 5.696 82,529 -0.08(-1.40%)
Sep 16, 2022 5.677 5.780 5.653 5.776 116,808 +0.05(+0.86%)
Sep 15, 2022 5.809 5.809 5.727 5.727 92,956 -0.12(-1.97%)
Sep 14, 2022 5.834 5.859 5.809 5.842 47,983 +0.03(+0.57%)
Sep 13, 2022 5.817 5.850 5.809 5.809 109,790 -0.08(-1.40%)
Sep 12, 2022 5.916 5.924 5.880 5.892 65,301 +0.01(+0.14%)
Sep 09, 2022 5.875 5.912 5.859 5.883 68,594 +0.01(+0.14%)
Sep 08, 2022 5.801 5.883 5.793 5.875 45,876 +0.02(+0.28%)
Sep 07, 2022 5.776 5.867 5.768 5.859 91,906 +0.09(+1.57%)
Sep 06, 2022 5.809 5.821 5.768 5.768 113,468 -0.05(-0.85%)
Sep 02, 2022 5.850 5.892 5.809 5.817 111,895 -0.02(-0.28%)
Sep 01, 2022 5.859 5.867 5.784 5.834 104,154 -0.06(-0.98%)
Aug 31, 2022 5.900 5.933 5.875 5.892 71,610 +0.02(+0.28%)
Aug 30, 2022 5.941 5.949 5.875 5.875 68,497 -0.08(-1.31%)
Aug 29, 2022 5.941 5.966 5.933 5.953 45,297 +0.00(+0.07%)
Aug 26, 2022 5.999 5.999 5.933 5.949 55,510 -0.04(-0.69%)
Aug 25, 2022 6.007 6.048 5.990 5.990 78,599 -0.01(-0.14%)
Aug 24, 2022 5.982 6.040 5.969 5.999 34,527 +0.01(+0.14%)
Aug 23, 2022 5.974 6.007 5.973 5.990 65,647 +0.02(+0.41%)
Aug 22, 2022 5.924 5.966 5.916 5.966 109,474 -0.02(-0.41%)
Aug 19, 2022 6.048 6.048 5.974 5.990 91,594 -0.07(-1.09%)
Aug 18, 2022 6.089 6.106 6.056 6.056 101,510 -0.03(-0.54%)
Aug 17, 2022 6.089 6.172 6.048 6.089 531,709 -0.01(-0.09%)
Aug 16, 2022 6.128 6.152 6.095 6.095 111,586 -0.02(-0.40%)
Aug 15, 2022 6.103 6.152 6.103 6.120 134,878 -0.02(-0.27%)
Aug 12, 2022 6.095 6.144 6.087 6.136 150,254 +0.04(+0.67%)
Aug 11, 2022 6.128 6.152 6.071 6.095 145,022 -0.02(-0.27%)
Aug 10, 2022 6.038 6.120 6.024 6.111 234,112 +0.12(+2.05%)
Aug 09, 2022 5.981 6.005 5.956 5.989 97,357 +0.02(+0.27%)
Aug 08, 2022 5.981 6.038 5.964 5.973 95,488 +0.01(+0.14%)
Aug 05, 2022 5.964 6.005 5.940 5.964 182,344 -0.03(-0.55%)
Aug 04, 2022 5.989 6.046 5.973 5.997 132,969 +0.01(+0.14%)
Aug 03, 2022 5.923 5.997 5.915 5.989 108,301 +0.08(+1.38%)
Aug 02, 2022 5.874 5.932 5.858 5.907 177,618 -0.01(-0.14%)
Aug 01, 2022 5.858 5.915 5.842 5.915 171,334 +0.04(+0.70%)
Jul 29, 2022 5.817 5.883 5.809 5.874 181,478 +0.07(+1.13%)
Jul 28, 2022 5.752 5.846 5.736 5.809 232,389 +0.07(+1.14%)
Jul 27, 2022 5.711 5.768 5.695 5.744 129,630 +0.06(+1.01%)
Jul 26, 2022 5.703 5.727 5.678 5.687 148,170 -0.06(-1.00%)
Jul 25, 2022 5.736 5.760 5.719 5.744 107,835 +0.02(+0.29%)
Jul 22, 2022 5.736 5.776 5.678 5.727 246,153 -0.02(-0.28%)
Jul 21, 2022 5.670 5.744 5.646 5.744 179,795 +0.08(+1.44%)
Jul 20, 2022 5.662 5.703 5.638 5.662 266,313 -0.01(-0.24%)
Jul 19, 2022 5.635 5.676 5.595 5.676 209,700 +0.07(+1.30%)
Jul 18, 2022 5.700 5.700 5.571 5.603 104,573 -0.04(-0.72%)
Jul 15, 2022 5.635 5.644 5.619 5.644 84,429 +0.04(+0.72%)
Jul 14, 2022 5.627 5.627 5.587 5.603 80,611 -0.06(-1.00%)
Jul 13, 2022 5.611 5.660 5.595 5.660 174,868 -0.02(-0.29%)
Jul 12, 2022 5.611 5.692 5.611 5.676 105,624 +0.08(+1.45%)
Jul 11, 2022 5.644 5.644 5.587 5.595 81,578 -0.05(-0.86%)
Jul 08, 2022 5.668 5.724 5.603 5.644 170,796 -0.04(-0.71%)
Jul 07, 2022 5.652 5.700 5.652 5.684 130,809 +0.05(+0.86%)
Jul 06, 2022 5.668 5.685 5.635 5.635 116,848 -0.06(-1.00%)
Jul 05, 2022 5.749 5.773 5.635 5.692 145,751 -0.06(-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.