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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2022 5.614 5.640 5.597 5.623 135,071 -0.01(-0.15%)
Oct 28, 2022 5.580 5.649 5.580 5.631 105,404 +0.03(+0.62%)
Oct 27, 2022 5.631 5.640 5.588 5.597 57,030 +0.00(+0.00%)
Oct 26, 2022 5.536 5.614 5.529 5.597 126,869 +0.04(+0.78%)
Oct 25, 2022 5.476 5.562 5.476 5.554 103,670 +0.08(+1.42%)
Oct 24, 2022 5.467 5.502 5.458 5.476 137,698 +0.01(+0.16%)
Oct 21, 2022 5.389 5.493 5.389 5.467 75,601 +0.05(+0.96%)
Oct 20, 2022 5.458 5.519 5.407 5.415 115,740 -0.02(-0.32%)
Oct 19, 2022 5.476 5.510 5.432 5.432 57,403 -0.08(-1.41%)
Oct 18, 2022 5.502 5.528 5.484 5.510 89,774 +0.06(+1.11%)
Oct 17, 2022 5.407 5.466 5.407 5.450 177,712 +0.09(+1.65%)
Oct 14, 2022 5.438 5.501 5.361 5.361 155,995 -0.05(-0.95%)
Oct 13, 2022 5.353 5.447 5.344 5.413 115,847 -0.03(-0.47%)
Oct 12, 2022 5.421 5.481 5.421 5.438 74,271 -0.03(-0.63%)
Oct 11, 2022 5.481 5.524 5.464 5.472 122,300 +0.00(+0.00%)
Oct 10, 2022 5.507 5.558 5.472 5.472 65,938 -0.06(-1.08%)
Oct 07, 2022 5.575 5.601 5.524 5.532 96,743 -0.06(-1.07%)
Oct 06, 2022 5.601 5.677 5.584 5.592 94,914 -0.03(-0.46%)
Oct 05, 2022 5.652 5.678 5.601 5.618 103,937 -0.08(-1.35%)
Oct 04, 2022 5.627 5.712 5.627 5.695 142,324 +0.09(+1.53%)
Oct 03, 2022 5.592 5.652 5.541 5.609 118,644 +0.08(+1.39%)
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%)
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.