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

Pioneer High Income Trust (NY: PHT )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2022 6.098 6.101 5.977 5.977 181,773 -0.10(-1.72%)
May 27, 2022 5.961 6.098 5.933 6.082 271,651 +0.19(+3.27%)
May 26, 2022 5.793 5.897 5.773 5.889 173,594 +0.12(+2.09%)
May 25, 2022 5.696 5.781 5.696 5.769 224,047 +0.06(+0.98%)
May 24, 2022 5.720 5.720 5.680 5.712 137,966 +0.01(+0.14%)
May 23, 2022 5.704 5.720 5.680 5.704 84,493 +0.02(+0.42%)
May 20, 2022 5.680 5.728 5.656 5.680 101,543 +0.00(+0.00%)
May 19, 2022 5.672 5.720 5.660 5.680 44,684 +0.01(+0.14%)
May 18, 2022 5.656 5.684 5.648 5.672 85,004 -0.03(-0.56%)
May 17, 2022 5.696 5.720 5.671 5.704 130,933 +0.02(+0.32%)
May 16, 2022 5.686 5.718 5.670 5.686 111,331 -0.02(-0.28%)
May 13, 2022 5.734 5.758 5.686 5.702 165,274 +0.02(+0.28%)
May 12, 2022 5.750 5.758 5.662 5.686 165,302 -0.07(-1.24%)
May 11, 2022 5.773 5.861 5.758 5.758 118,779 -0.06(-0.96%)
May 10, 2022 5.845 5.884 5.758 5.813 183,546 -0.01(-0.14%)
May 09, 2022 5.885 5.932 5.805 5.821 90,567 -0.12(-2.01%)
May 06, 2022 5.964 6.012 5.925 5.940 140,562 -0.02(-0.40%)
May 05, 2022 6.060 6.073 5.964 5.964 99,518 -0.15(-2.47%)
May 04, 2022 5.972 6.115 5.965 6.115 170,621 +0.09(+1.45%)
May 03, 2022 6.004 6.068 6.000 6.028 73,904 -0.01(-0.13%)
May 02, 2022 6.076 6.099 6.020 6.036 135,717 -0.05(-0.76%)
Apr 29, 2022 6.147 6.147 6.068 6.082 101,326 -0.07(-1.19%)
Apr 28, 2022 6.147 6.171 6.108 6.155 93,793 +0.03(+0.52%)
Apr 27, 2022 6.179 6.227 6.115 6.123 91,347 -0.03(-0.52%)
Apr 26, 2022 6.179 6.219 6.147 6.155 54,472 -0.06(-0.90%)
Apr 25, 2022 6.155 6.219 6.143 6.211 58,166 +0.02(+0.39%)
Apr 22, 2022 6.211 6.259 6.171 6.187 128,075 -0.07(-1.14%)
Apr 21, 2022 6.274 6.297 6.222 6.259 56,067 +0.00(+0.00%)
Apr 20, 2022 6.219 6.274 6.211 6.259 104,270 +0.04(+0.64%)
Apr 19, 2022 6.171 6.235 6.147 6.219 83,701 +0.05(+0.77%)
Apr 18, 2022 6.219 6.227 6.139 6.171 80,725 -0.01(-0.22%)
Apr 14, 2022 6.279 6.303 6.153 6.185 91,653 -0.09(-1.38%)
Apr 13, 2022 6.240 6.295 6.240 6.271 62,951 +0.03(+0.51%)
Apr 12, 2022 6.232 6.311 6.232 6.240 77,370 +0.02(+0.25%)
Apr 11, 2022 6.248 6.295 6.185 6.224 164,011 -0.02(-0.25%)
Apr 08, 2022 6.279 6.327 6.240 6.240 96,849 -0.08(-1.25%)
Apr 07, 2022 6.327 6.358 6.295 6.319 70,708 -0.02(-0.37%)
Apr 06, 2022 6.398 6.484 6.327 6.342 64,899 -0.09(-1.47%)
Apr 05, 2022 6.516 6.532 6.413 6.437 72,518 -0.09(-1.33%)
Apr 04, 2022 6.484 6.524 6.476 6.524 90,303 +0.06(+0.85%)
Apr 01, 2022 6.405 6.484 6.405 6.469 156,983 +0.06(+0.99%)
Mar 31, 2022 6.366 6.413 6.350 6.405 315,834 +0.07(+1.12%)
Mar 30, 2022 6.334 6.350 6.311 6.334 80,427 -0.01(-0.12%)
Mar 29, 2022 6.279 6.342 6.232 6.342 120,972 +0.11(+1.77%)
Mar 28, 2022 6.256 6.256 6.193 6.232 115,118 +0.00(+0.00%)
Mar 25, 2022 6.287 6.287 6.216 6.232 173,438 -0.05(-0.75%)
Mar 24, 2022 6.271 6.295 6.256 6.279 110,784 +0.02(+0.38%)
Mar 23, 2022 6.263 6.295 6.248 6.256 110,255 -0.04(-0.63%)
Mar 22, 2022 6.327 6.366 6.279 6.295 122,094 -0.02(-0.25%)
Mar 21, 2022 6.390 6.390 6.295 6.311 94,959 -0.08(-1.23%)
Mar 18, 2022 6.327 6.398 6.327 6.390 103,979 +0.02(+0.25%)
Mar 17, 2022 6.216 6.374 6.216 6.374 65,225 +0.12(+1.89%)
Mar 16, 2022 6.192 6.287 6.192 6.256 155,101 +0.07(+1.19%)
Mar 15, 2022 6.065 6.214 6.034 6.182 131,758 +0.07(+1.15%)
Mar 14, 2022 6.394 6.394 6.104 6.112 165,098 -0.28(-4.41%)
Mar 11, 2022 6.456 6.501 6.378 6.394 79,535 -0.03(-0.43%)
Mar 10, 2022 6.487 6.487 6.417 6.421 55,309 -0.07(-1.14%)
Mar 09, 2022 6.480 6.503 6.472 6.495 45,673 +0.04(+0.61%)
Mar 08, 2022 6.480 6.487 6.425 6.456 132,841 -0.01(-0.12%)
Mar 07, 2022 6.573 6.589 6.448 6.464 70,086 -0.12(-1.84%)
Mar 04, 2022 6.628 6.636 6.573 6.585 62,051 -0.05(-0.77%)
Mar 03, 2022 6.573 6.648 6.573 6.636 191,380 +0.06(+0.95%)
Mar 02, 2022 6.566 6.613 6.550 6.573 74,544 +0.02(+0.36%)
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.