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

Pioneer High Income Trust (NY: PHT )

7.348 +0.038 (+0.52%)
Streaming Delayed Price Updated: 12:32 PM 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 (%)
Sep 30, 2022 5.524 5.568 5.490 5.532 94,092 +0.03(+0.47%)
Sep 29, 2022 5.550 5.550 5.498 5.507 94,204 -0.10(-1.83%)
Sep 28, 2022 5.515 5.618 5.494 5.609 110,204 +0.13(+2.34%)
Sep 27, 2022 5.532 5.592 5.455 5.481 287,495 -0.03(-0.62%)
Sep 26, 2022 5.567 5.618 5.498 5.515 143,271 -0.09(-1.53%)
Sep 23, 2022 5.747 5.751 5.575 5.601 474,466 -0.18(-3.11%)
Sep 22, 2022 5.806 5.815 5.764 5.781 61,085 -0.04(-0.74%)
Sep 21, 2022 5.849 5.873 5.815 5.824 70,019 +0.01(+0.15%)
Sep 20, 2022 5.815 5.860 5.815 5.815 42,375 -0.05(-0.88%)
Sep 19, 2022 5.875 5.926 5.866 5.866 80,125 -0.08(-1.40%)
Sep 16, 2022 5.848 5.954 5.823 5.950 113,397 +0.05(+0.86%)
Sep 15, 2022 5.984 5.984 5.899 5.899 90,241 -0.12(-1.97%)
Sep 14, 2022 6.009 6.035 5.984 6.018 46,582 +0.03(+0.57%)
Sep 13, 2022 5.992 6.026 5.984 5.984 106,584 -0.08(-1.40%)
Sep 12, 2022 6.094 6.103 6.057 6.069 63,394 +0.01(+0.14%)
Sep 09, 2022 6.052 6.090 6.035 6.060 66,591 +0.01(+0.14%)
Sep 08, 2022 5.975 6.060 5.967 6.052 44,537 +0.02(+0.28%)
Sep 07, 2022 5.950 6.043 5.941 6.035 89,222 +0.09(+1.57%)
Sep 06, 2022 5.984 5.997 5.941 5.941 110,155 -0.05(-0.85%)
Sep 02, 2022 6.026 6.069 5.984 5.992 108,628 -0.02(-0.28%)
Sep 01, 2022 6.035 6.043 5.958 6.009 101,112 -0.06(-0.98%)
Aug 31, 2022 6.077 6.111 6.052 6.069 69,519 +0.02(+0.28%)
Aug 30, 2022 6.120 6.128 6.052 6.052 66,497 -0.08(-1.31%)
Aug 29, 2022 6.120 6.145 6.111 6.132 43,975 +0.00(+0.07%)
Aug 26, 2022 6.179 6.179 6.111 6.128 53,889 -0.04(-0.69%)
Aug 25, 2022 6.188 6.230 6.171 6.171 76,304 -0.01(-0.14%)
Aug 24, 2022 6.162 6.222 6.149 6.179 33,518 +0.01(+0.14%)
Aug 23, 2022 6.154 6.188 6.153 6.171 63,730 +0.03(+0.41%)
Aug 22, 2022 6.103 6.145 6.094 6.145 106,277 -0.03(-0.41%)
Aug 19, 2022 6.230 6.230 6.154 6.171 88,919 -0.07(-1.09%)
Aug 18, 2022 6.272 6.289 6.238 6.238 98,546 -0.03(-0.54%)
Aug 17, 2022 6.272 6.357 6.230 6.272 516,184 -0.01(-0.10%)
Aug 16, 2022 6.312 6.337 6.279 6.279 108,321 -0.03(-0.40%)
Aug 15, 2022 6.287 6.338 6.287 6.304 130,931 -0.02(-0.27%)
Aug 12, 2022 6.279 6.329 6.270 6.321 145,857 +0.04(+0.67%)
Aug 11, 2022 6.312 6.338 6.254 6.279 140,778 -0.02(-0.27%)
Aug 10, 2022 6.220 6.304 6.206 6.296 227,260 +0.13(+2.05%)
Aug 09, 2022 6.161 6.186 6.136 6.169 94,508 +0.02(+0.27%)
Aug 08, 2022 6.161 6.220 6.144 6.153 92,693 +0.01(+0.14%)
Aug 05, 2022 6.144 6.186 6.119 6.144 177,007 -0.03(-0.55%)
Aug 04, 2022 6.169 6.228 6.153 6.178 129,077 +0.01(+0.14%)
Aug 03, 2022 6.102 6.178 6.094 6.169 105,132 +0.08(+1.38%)
Aug 02, 2022 6.052 6.110 6.035 6.085 172,420 -0.01(-0.14%)
Aug 01, 2022 6.035 6.094 6.018 6.094 166,320 +0.04(+0.70%)
Jul 29, 2022 5.993 6.060 5.984 6.052 176,167 +0.07(+1.13%)
Jul 28, 2022 5.925 6.022 5.908 5.984 225,588 +0.07(+1.14%)
Jul 27, 2022 5.883 5.942 5.866 5.917 125,836 +0.06(+1.01%)
Jul 26, 2022 5.875 5.900 5.850 5.858 143,834 -0.06(-1.00%)
Jul 25, 2022 5.908 5.934 5.892 5.917 104,679 +0.02(+0.29%)
Jul 22, 2022 5.908 5.951 5.850 5.900 238,949 -0.02(-0.28%)
Jul 21, 2022 5.841 5.917 5.816 5.917 174,534 +0.08(+1.44%)
Jul 20, 2022 5.833 5.875 5.807 5.833 258,520 -0.01(-0.25%)
Jul 19, 2022 5.806 5.847 5.764 5.847 203,548 +0.08(+1.30%)
Jul 18, 2022 5.872 5.872 5.739 5.772 101,505 -0.04(-0.72%)
Jul 15, 2022 5.806 5.814 5.789 5.814 81,953 +0.04(+0.72%)
Jul 14, 2022 5.797 5.797 5.756 5.772 78,246 -0.06(-1.00%)
Jul 13, 2022 5.781 5.831 5.764 5.831 169,738 -0.02(-0.29%)
Jul 12, 2022 5.781 5.864 5.781 5.847 102,525 +0.08(+1.45%)
Jul 11, 2022 5.814 5.814 5.756 5.764 79,185 -0.05(-0.86%)
Jul 08, 2022 5.839 5.898 5.772 5.814 165,786 -0.04(-0.71%)
Jul 07, 2022 5.822 5.872 5.822 5.856 126,972 +0.05(+0.86%)
Jul 06, 2022 5.839 5.856 5.806 5.806 113,420 -0.06(-1.00%)
Jul 05, 2022 5.923 5.948 5.806 5.864 141,475 -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.