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

Pioneer High Income Trust (NY: PHT )

7.951 +0.001 (+0.01%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 5.900 5.933 5.875 5.892 71,610 +0.02(+0.28%)
Aug 30, 2022 5.941 5.949 5.875 5.875 68,497 -0.08(-1.31%)
Aug 29, 2022 5.941 5.966 5.933 5.953 45,297 +0.00(+0.07%)
Aug 26, 2022 5.999 5.999 5.933 5.949 55,510 -0.04(-0.69%)
Aug 25, 2022 6.007 6.048 5.990 5.990 78,599 -0.01(-0.14%)
Aug 24, 2022 5.982 6.040 5.969 5.999 34,527 +0.01(+0.14%)
Aug 23, 2022 5.974 6.007 5.973 5.990 65,647 +0.02(+0.41%)
Aug 22, 2022 5.924 5.966 5.916 5.966 109,474 -0.02(-0.41%)
Aug 19, 2022 6.048 6.048 5.974 5.990 91,594 -0.07(-1.09%)
Aug 18, 2022 6.089 6.106 6.056 6.056 101,510 -0.03(-0.54%)
Aug 17, 2022 6.089 6.172 6.048 6.089 531,709 -0.01(-0.09%)
Aug 16, 2022 6.128 6.152 6.095 6.095 111,586 -0.02(-0.40%)
Aug 15, 2022 6.103 6.152 6.103 6.120 134,878 -0.02(-0.27%)
Aug 12, 2022 6.095 6.144 6.087 6.136 150,254 +0.04(+0.67%)
Aug 11, 2022 6.128 6.152 6.071 6.095 145,022 -0.02(-0.27%)
Aug 10, 2022 6.038 6.120 6.024 6.111 234,112 +0.12(+2.05%)
Aug 09, 2022 5.981 6.005 5.956 5.989 97,357 +0.02(+0.27%)
Aug 08, 2022 5.981 6.038 5.964 5.973 95,488 +0.01(+0.14%)
Aug 05, 2022 5.964 6.005 5.940 5.964 182,344 -0.03(-0.55%)
Aug 04, 2022 5.989 6.046 5.973 5.997 132,969 +0.01(+0.14%)
Aug 03, 2022 5.923 5.997 5.915 5.989 108,301 +0.08(+1.38%)
Aug 02, 2022 5.874 5.932 5.858 5.907 177,618 -0.01(-0.14%)
Aug 01, 2022 5.858 5.915 5.842 5.915 171,334 +0.04(+0.70%)
Jul 29, 2022 5.817 5.883 5.809 5.874 181,478 +0.07(+1.13%)
Jul 28, 2022 5.752 5.846 5.736 5.809 232,389 +0.07(+1.14%)
Jul 27, 2022 5.711 5.768 5.695 5.744 129,630 +0.06(+1.01%)
Jul 26, 2022 5.703 5.727 5.678 5.687 148,170 -0.06(-1.00%)
Jul 25, 2022 5.736 5.760 5.719 5.744 107,835 +0.02(+0.29%)
Jul 22, 2022 5.736 5.776 5.678 5.727 246,153 -0.02(-0.28%)
Jul 21, 2022 5.670 5.744 5.646 5.744 179,795 +0.08(+1.44%)
Jul 20, 2022 5.662 5.703 5.638 5.662 266,313 -0.01(-0.24%)
Jul 19, 2022 5.635 5.676 5.595 5.676 209,700 +0.07(+1.30%)
Jul 18, 2022 5.700 5.700 5.571 5.603 104,573 -0.04(-0.72%)
Jul 15, 2022 5.635 5.644 5.619 5.644 84,429 +0.04(+0.72%)
Jul 14, 2022 5.627 5.627 5.587 5.603 80,611 -0.06(-1.00%)
Jul 13, 2022 5.611 5.660 5.595 5.660 174,868 -0.02(-0.29%)
Jul 12, 2022 5.611 5.692 5.611 5.676 105,624 +0.08(+1.45%)
Jul 11, 2022 5.644 5.644 5.587 5.595 81,578 -0.05(-0.86%)
Jul 08, 2022 5.668 5.724 5.603 5.644 170,796 -0.04(-0.71%)
Jul 07, 2022 5.652 5.700 5.652 5.684 130,809 +0.05(+0.86%)
Jul 06, 2022 5.668 5.685 5.635 5.635 116,848 -0.06(-1.00%)
Jul 05, 2022 5.749 5.773 5.635 5.692 145,751 -0.06(-0.99%)
Jul 01, 2022 5.700 5.749 5.700 5.749 63,184 +0.03(+0.57%)
Jun 30, 2022 5.692 5.716 5.644 5.716 136,783 +0.01(+0.14%)
Jun 29, 2022 5.708 5.733 5.684 5.708 43,285 +0.00(+0.00%)
Jun 28, 2022 5.797 5.814 5.700 5.708 121,789 -0.05(-0.84%)
Jun 27, 2022 5.716 5.773 5.684 5.757 291,046 +0.06(+0.99%)
Jun 24, 2022 5.684 5.733 5.660 5.700 134,592 +0.04(+0.72%)
Jun 23, 2022 5.627 5.668 5.589 5.660 96,227 +0.02(+0.43%)
Jun 22, 2022 5.538 5.635 5.538 5.635 97,694 +0.06(+1.02%)
Jun 21, 2022 5.587 5.635 5.563 5.579 152,789 +0.02(+0.29%)
Jun 17, 2022 5.514 5.611 5.514 5.563 72,411 +0.00(+0.00%)
Jun 16, 2022 5.652 5.657 5.538 5.563 155,803 -0.11(-1.86%)
Jun 15, 2022 5.668 5.733 5.668 5.668 90,853 +0.00(+0.04%)
Jun 14, 2022 5.641 5.714 5.633 5.665 95,864 +0.03(+0.57%)
Jun 13, 2022 5.706 5.730 5.617 5.633 169,683 -0.18(-3.04%)
Jun 10, 2022 5.858 5.882 5.810 5.810 200,028 -0.07(-1.23%)
Jun 09, 2022 6.002 6.002 5.874 5.882 134,479 -0.11(-1.87%)
Jun 08, 2022 6.010 6.018 5.970 5.994 95,821 -0.01(-0.13%)
Jun 07, 2022 5.994 6.002 5.962 6.002 112,175 +0.02(+0.27%)
Jun 06, 2022 6.035 6.059 5.978 5.986 64,708 -0.04(-0.67%)
Jun 03, 2022 6.035 6.051 6.011 6.027 59,772 -0.02(-0.40%)
Jun 02, 2022 6.002 6.067 6.002 6.051 64,625 +0.05(+0.80%)
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.