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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 30, 2022 5.626 5.678 5.626 5.678 273,152 +0.03(+0.46%)
Dec 29, 2022 5.600 5.687 5.600 5.652 159,809 +0.07(+1.25%)
Dec 28, 2022 5.635 5.696 5.582 5.582 335,428 -0.07(-1.16%)
Dec 27, 2022 5.713 5.713 5.635 5.648 159,623 -0.07(-1.15%)
Dec 23, 2022 5.670 5.748 5.670 5.713 108,730 +0.02(+0.31%)
Dec 22, 2022 5.731 5.731 5.678 5.696 92,423 -0.06(-1.06%)
Dec 21, 2022 5.740 5.783 5.740 5.757 63,542 +0.05(+0.92%)
Dec 20, 2022 5.731 5.735 5.696 5.705 162,013 -0.03(-0.46%)
Dec 19, 2022 5.775 5.783 5.722 5.731 125,091 -0.03(-0.61%)
Dec 16, 2022 5.801 5.801 5.731 5.766 140,717 -0.04(-0.75%)
Dec 15, 2022 5.809 5.818 5.775 5.809 83,018 -0.02(-0.30%)
Dec 14, 2022 5.844 5.857 5.790 5.827 186,857 -0.02(-0.30%)
Dec 13, 2022 5.897 5.923 5.836 5.844 183,667 +0.02(+0.30%)
Dec 12, 2022 5.853 5.897 5.827 5.827 324,177 -0.04(-0.63%)
Dec 09, 2022 5.916 5.916 5.855 5.864 107,176 -0.05(-0.88%)
Dec 08, 2022 5.942 5.959 5.907 5.916 100,482 -0.02(-0.29%)
Dec 07, 2022 5.933 5.977 5.933 5.933 92,870 +0.00(+0.00%)
Dec 06, 2022 5.933 5.968 5.919 5.933 94,878 -0.02(-0.29%)
Dec 05, 2022 5.977 5.985 5.929 5.951 103,481 -0.07(-1.15%)
Dec 02, 2022 5.977 6.020 5.977 6.020 61,872 +0.01(+0.14%)
Dec 01, 2022 6.055 6.063 6.003 6.011 104,203 -0.03(-0.57%)
Nov 30, 2022 5.873 6.046 5.864 6.046 233,765 +0.18(+3.10%)
Nov 29, 2022 5.864 5.881 5.821 5.864 84,523 +0.03(+0.45%)
Nov 28, 2022 5.855 5.899 5.821 5.838 97,484 -0.03(-0.44%)
Nov 25, 2022 5.829 5.881 5.812 5.864 46,111 +0.00(+0.00%)
Nov 23, 2022 5.881 5.895 5.864 5.864 52,312 -0.02(-0.29%)
Nov 22, 2022 5.838 5.881 5.825 5.881 98,513 +0.04(+0.74%)
Nov 21, 2022 5.821 5.838 5.786 5.838 124,299 +0.03(+0.45%)
Nov 18, 2022 5.812 5.826 5.786 5.812 68,531 +0.03(+0.45%)
Nov 17, 2022 5.769 5.795 5.734 5.786 73,378 -0.01(-0.15%)
Nov 16, 2022 5.786 5.821 5.777 5.795 119,606 +0.03(+0.45%)
Nov 15, 2022 5.760 5.810 5.760 5.769 85,868 +0.02(+0.41%)
Nov 14, 2022 5.736 5.779 5.736 5.745 94,098 -0.03(-0.59%)
Nov 11, 2022 5.762 5.779 5.728 5.779 151,835 +0.07(+1.20%)
Nov 10, 2022 5.668 5.908 5.668 5.711 145,998 +0.12(+2.15%)
Nov 09, 2022 5.659 5.668 5.582 5.590 88,949 -0.09(-1.51%)
Nov 08, 2022 5.685 5.702 5.663 5.676 47,807 +0.01(+0.15%)
Nov 07, 2022 5.633 5.685 5.608 5.668 173,769 +0.03(+0.46%)
Nov 04, 2022 5.625 5.668 5.612 5.642 101,605 +0.05(+0.92%)
Nov 03, 2022 5.625 5.641 5.573 5.590 137,377 -0.05(-0.91%)
Nov 02, 2022 5.693 5.693 5.625 5.642 101,298 -0.05(-0.90%)
Nov 01, 2022 5.642 5.693 5.599 5.693 138,005 +0.11(+2.00%)
Oct 31, 2022 5.573 5.599 5.556 5.582 136,063 -0.01(-0.15%)
Oct 28, 2022 5.539 5.608 5.539 5.590 106,179 +0.03(+0.62%)
Oct 27, 2022 5.590 5.599 5.547 5.556 57,449 +0.00(+0.00%)
Oct 26, 2022 5.496 5.573 5.488 5.556 127,801 +0.04(+0.78%)
Oct 25, 2022 5.436 5.522 5.436 5.513 104,432 +0.08(+1.42%)
Oct 24, 2022 5.427 5.462 5.418 5.436 138,710 +0.01(+0.16%)
Oct 21, 2022 5.350 5.453 5.350 5.427 76,157 +0.05(+0.96%)
Oct 20, 2022 5.419 5.479 5.367 5.376 116,591 -0.02(-0.32%)
Oct 19, 2022 5.436 5.470 5.393 5.393 57,825 -0.08(-1.41%)
Oct 18, 2022 5.462 5.487 5.444 5.470 90,434 +0.06(+1.11%)
Oct 17, 2022 5.367 5.426 5.367 5.410 179,018 +0.09(+1.65%)
Oct 14, 2022 5.399 5.461 5.322 5.322 157,141 -0.05(-0.95%)
Oct 13, 2022 5.314 5.407 5.305 5.373 116,698 -0.03(-0.47%)
Oct 12, 2022 5.382 5.441 5.382 5.399 74,817 -0.03(-0.63%)
Oct 11, 2022 5.441 5.484 5.424 5.433 123,198 +0.00(+0.00%)
Oct 10, 2022 5.467 5.518 5.433 5.433 66,422 -0.06(-1.08%)
Oct 07, 2022 5.535 5.560 5.484 5.492 97,454 -0.06(-1.07%)
Oct 06, 2022 5.560 5.636 5.543 5.552 95,612 -0.03(-0.46%)
Oct 05, 2022 5.611 5.637 5.560 5.577 104,701 -0.08(-1.35%)
Oct 04, 2022 5.586 5.671 5.586 5.654 143,370 +0.09(+1.53%)
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.