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

Pioneer High Income Trust (NY: PHT )

7.360 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jun 30, 2022 5.864 5.889 5.814 5.889 132,770 +0.01(+0.14%)
Jun 29, 2022 5.881 5.906 5.856 5.881 42,015 +0.00(+0.00%)
Jun 28, 2022 5.973 5.989 5.872 5.881 118,217 -0.05(-0.84%)
Jun 27, 2022 5.889 5.948 5.856 5.931 282,508 +0.06(+0.99%)
Jun 24, 2022 5.856 5.906 5.831 5.872 130,644 +0.04(+0.72%)
Jun 23, 2022 5.797 5.839 5.758 5.831 93,404 +0.03(+0.43%)
Jun 22, 2022 5.706 5.806 5.706 5.806 94,828 +0.06(+1.02%)
Jun 21, 2022 5.756 5.806 5.731 5.747 148,307 +0.02(+0.29%)
Jun 17, 2022 5.681 5.781 5.681 5.731 70,287 +0.00(+0.00%)
Jun 16, 2022 5.822 5.828 5.706 5.731 151,232 -0.11(-1.86%)
Jun 15, 2022 5.839 5.906 5.839 5.839 88,188 +0.00(+0.04%)
Jun 14, 2022 5.812 5.887 5.804 5.837 93,045 +0.03(+0.57%)
Jun 13, 2022 5.878 5.903 5.787 5.804 164,694 -0.18(-3.04%)
Jun 10, 2022 6.035 6.060 5.986 5.986 194,147 -0.07(-1.23%)
Jun 09, 2022 6.184 6.184 6.052 6.060 130,525 -0.12(-1.87%)
Jun 08, 2022 6.193 6.201 6.151 6.176 93,003 -0.01(-0.13%)
Jun 07, 2022 6.176 6.184 6.143 6.184 108,877 +0.02(+0.27%)
Jun 06, 2022 6.217 6.242 6.159 6.168 62,805 -0.04(-0.67%)
Jun 03, 2022 6.217 6.234 6.193 6.209 58,014 -0.02(-0.40%)
Jun 02, 2022 6.184 6.250 6.184 6.234 62,725 +0.05(+0.80%)
Jun 01, 2022 6.176 6.267 6.176 6.184 77,724 +0.02(+0.40%)
May 31, 2022 6.283 6.287 6.159 6.159 176,393 -0.11(-1.72%)
May 27, 2022 6.143 6.283 6.114 6.267 263,612 +0.20(+3.27%)
May 26, 2022 5.969 6.077 5.949 6.069 168,456 +0.12(+2.09%)
May 25, 2022 5.870 5.957 5.870 5.945 217,417 +0.06(+0.98%)
May 24, 2022 5.895 5.895 5.854 5.887 133,884 +0.01(+0.14%)
May 23, 2022 5.878 5.895 5.854 5.878 81,993 +0.02(+0.42%)
May 20, 2022 5.854 5.903 5.829 5.854 98,538 +0.00(+0.00%)
May 19, 2022 5.845 5.895 5.833 5.854 43,362 +0.01(+0.14%)
May 18, 2022 5.829 5.858 5.820 5.845 82,489 -0.03(-0.56%)
May 17, 2022 5.870 5.895 5.844 5.878 127,058 +0.02(+0.32%)
May 16, 2022 5.860 5.893 5.843 5.860 108,029 -0.02(-0.28%)
May 13, 2022 5.909 5.934 5.860 5.876 160,372 +0.02(+0.28%)
May 12, 2022 5.925 5.934 5.835 5.860 160,399 -0.07(-1.24%)
May 11, 2022 5.950 6.040 5.934 5.934 115,256 -0.06(-0.96%)
May 10, 2022 6.024 6.064 5.934 5.991 178,101 -0.01(-0.14%)
May 09, 2022 6.065 6.114 5.983 5.999 87,881 -0.12(-2.01%)
May 06, 2022 6.147 6.196 6.106 6.122 136,393 -0.02(-0.40%)
May 05, 2022 6.245 6.259 6.147 6.147 96,566 -0.16(-2.47%)
May 04, 2022 6.155 6.302 6.147 6.302 165,560 +0.09(+1.45%)
May 03, 2022 6.188 6.253 6.183 6.212 71,712 -0.01(-0.13%)
May 02, 2022 6.261 6.286 6.204 6.220 131,692 -0.05(-0.76%)
Apr 29, 2022 6.335 6.335 6.253 6.268 98,321 -0.08(-1.19%)
Apr 28, 2022 6.335 6.360 6.294 6.343 91,011 +0.03(+0.52%)
Apr 27, 2022 6.368 6.417 6.302 6.311 88,637 -0.03(-0.52%)
Apr 26, 2022 6.368 6.409 6.335 6.343 52,857 -0.06(-0.90%)
Apr 25, 2022 6.343 6.409 6.331 6.401 56,440 +0.02(+0.39%)
Apr 22, 2022 6.401 6.450 6.360 6.376 124,277 -0.07(-1.14%)
Apr 21, 2022 6.466 6.489 6.412 6.450 54,404 +0.00(+0.00%)
Apr 20, 2022 6.409 6.466 6.401 6.450 101,177 +0.04(+0.64%)
Apr 19, 2022 6.360 6.425 6.335 6.409 81,219 +0.05(+0.77%)
Apr 18, 2022 6.409 6.417 6.327 6.360 78,331 -0.01(-0.22%)
Apr 14, 2022 6.472 6.496 6.342 6.374 88,929 -0.09(-1.38%)
Apr 13, 2022 6.431 6.488 6.431 6.463 61,080 +0.03(+0.51%)
Apr 12, 2022 6.423 6.504 6.423 6.431 75,071 +0.02(+0.25%)
Apr 11, 2022 6.439 6.488 6.374 6.415 159,136 -0.02(-0.25%)
Apr 08, 2022 6.472 6.520 6.431 6.431 93,971 -0.08(-1.25%)
Apr 07, 2022 6.520 6.553 6.488 6.512 68,606 -0.02(-0.37%)
Apr 06, 2022 6.594 6.683 6.520 6.537 62,970 -0.10(-1.47%)
Apr 05, 2022 6.715 6.732 6.610 6.634 70,362 -0.09(-1.33%)
Apr 04, 2022 6.683 6.724 6.675 6.724 87,619 +0.06(+0.85%)
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.