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

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 6.342 6.379 6.333 6.370 181,588 +0.05(+0.74%)
Jul 28, 2023 6.314 6.342 6.295 6.323 77,400 +0.04(+0.59%)
Jul 27, 2023 6.314 6.342 6.272 6.286 165,448 -0.01(-0.15%)
Jul 26, 2023 6.267 6.314 6.267 6.295 112,859 +0.00(+0.00%)
Jul 25, 2023 6.295 6.328 6.295 6.295 82,173 -0.02(-0.30%)
Jul 24, 2023 6.314 6.333 6.305 6.314 142,146 +0.01(+0.15%)
Jul 21, 2023 6.314 6.323 6.295 6.305 75,145 +0.00(+0.00%)
Jul 20, 2023 6.277 6.330 6.277 6.305 70,274 -0.03(-0.52%)
Jul 19, 2023 6.356 6.365 6.319 6.337 97,144 +0.00(+0.00%)
Jul 18, 2023 6.328 6.347 6.310 6.337 140,465 +0.03(+0.44%)
Jul 17, 2023 6.291 6.319 6.291 6.310 67,129 +0.03(+0.44%)
Jul 14, 2023 6.319 6.328 6.282 6.282 84,773 -0.06(-0.88%)
Jul 13, 2023 6.337 6.360 6.310 6.337 77,953 +0.02(+0.29%)
Jul 12, 2023 6.291 6.328 6.281 6.319 53,953 +0.06(+1.04%)
Jul 11, 2023 6.245 6.263 6.236 6.254 54,518 +0.02(+0.30%)
Jul 10, 2023 6.226 6.249 6.226 6.236 50,585 +0.01(+0.15%)
Jul 07, 2023 6.208 6.263 6.199 6.226 72,959 +0.02(+0.30%)
Jul 06, 2023 6.236 6.236 6.171 6.208 119,276 -0.05(-0.74%)
Jul 05, 2023 6.273 6.282 6.245 6.254 167,378 -0.02(-0.30%)
Jul 03, 2023 6.236 6.282 6.226 6.273 84,336 +0.06(+0.89%)
Jun 30, 2023 6.263 6.263 6.217 6.217 124,426 +0.00(+0.00%)
Jun 29, 2023 6.226 6.245 6.199 6.217 99,760 -0.03(-0.44%)
Jun 28, 2023 6.226 6.245 6.199 6.245 64,285 +0.04(+0.60%)
Jun 27, 2023 6.199 6.217 6.189 6.208 85,502 +0.02(+0.30%)
Jun 26, 2023 6.180 6.217 6.162 6.189 115,522 +0.03(+0.45%)
Jun 23, 2023 6.189 6.196 6.152 6.162 262,110 -0.04(-0.60%)
Jun 22, 2023 6.226 6.226 6.189 6.199 86,795 -0.03(-0.45%)
Jun 21, 2023 6.217 6.254 6.217 6.226 55,042 -0.02(-0.30%)
Jun 20, 2023 6.245 6.248 6.226 6.245 42,937 +0.00(+0.00%)
Jun 16, 2023 6.300 6.309 6.245 6.245 68,355 -0.03(-0.44%)
Jun 15, 2023 6.254 6.300 6.254 6.273 67,778 +0.22(+3.58%)
May 08, 2023 6.060 6.069 6.033 6.056 86,873 -0.00(-0.08%)
May 05, 2023 6.042 6.066 6.023 6.060 94,322 +0.05(+0.91%)
May 04, 2023 6.006 6.033 5.988 6.006 86,347 -0.03(-0.45%)
May 03, 2023 6.015 6.060 6.015 6.033 126,727 +0.01(+0.15%)
May 02, 2023 6.115 6.115 6.015 6.024 121,506 -0.07(-1.19%)
May 01, 2023 6.124 6.151 6.087 6.097 156,938 -0.03(-0.45%)
Apr 28, 2023 6.142 6.197 6.097 6.124 306,052 +0.00(+0.00%)
Apr 27, 2023 6.051 6.133 6.021 6.124 130,935 +0.06(+1.05%)
Apr 26, 2023 6.124 6.125 6.051 6.060 95,756 -0.05(-0.75%)
Apr 25, 2023 6.133 6.178 6.097 6.106 88,629 -0.05(-0.89%)
Apr 24, 2023 6.160 6.188 6.142 6.160 74,870 +0.02(+0.30%)
Apr 21, 2023 6.206 6.206 6.142 6.142 111,230 -0.04(-0.59%)
Apr 20, 2023 6.188 6.188 6.152 6.178 66,616 -0.01(-0.15%)
Apr 19, 2023 6.142 6.215 6.133 6.188 79,988 -0.01(-0.15%)
Apr 18, 2023 6.233 6.233 6.169 6.197 163,827 -0.00(-0.04%)
Apr 17, 2023 6.262 6.271 6.190 6.199 120,745 -0.06(-1.01%)
Apr 14, 2023 6.244 6.303 6.145 6.262 261,009 +0.02(+0.29%)
Apr 13, 2023 6.172 6.271 6.172 6.244 123,125 +0.07(+1.17%)
Apr 12, 2023 6.199 6.202 6.163 6.172 110,810 +0.01(+0.15%)
Apr 11, 2023 6.009 6.181 6.009 6.163 318,813 +0.14(+2.40%)
Apr 10, 2023 5.955 6.018 5.946 6.018 158,387 +0.07(+1.21%)
Apr 06, 2023 5.964 6.000 5.946 5.946 153,106 -0.02(-0.30%)
Apr 05, 2023 5.964 6.009 5.919 5.964 191,217 +0.02(+0.30%)
Apr 04, 2023 6.018 6.027 5.946 5.946 180,407 -0.04(-0.60%)
Apr 03, 2023 6.055 6.064 5.964 5.982 146,616 +0.00(+0.00%)
Mar 31, 2023 5.937 6.036 5.937 5.982 334,169 +0.05(+0.76%)
Mar 30, 2023 5.955 5.982 5.892 5.937 127,528 +0.05(+0.77%)
Mar 29, 2023 5.838 5.910 5.829 5.892 147,832 +0.07(+1.24%)
Mar 28, 2023 5.820 5.833 5.784 5.820 140,508 +0.00(+0.00%)
Mar 27, 2023 5.829 5.891 5.811 5.820 95,867 +0.00(+0.00%)
Mar 24, 2023 5.865 5.883 5.811 5.820 137,034 -0.03(-0.46%)
Mar 23, 2023 5.919 5.927 5.847 5.847 131,747 -0.06(-1.07%)
Mar 22, 2023 5.937 5.973 5.892 5.910 42,885 -0.03(-0.46%)
Mar 21, 2023 5.865 5.964 5.865 5.937 77,659 +0.10(+1.70%)
Mar 20, 2023 5.847 5.901 5.811 5.838 125,447 -0.01(-0.15%)
Mar 17, 2023 5.910 5.948 5.838 5.847 56,972 -0.10(-1.67%)
Mar 16, 2023 5.928 5.964 5.847 5.946 188,792 +0.03(+0.57%)
Mar 15, 2023 5.993 6.011 5.912 5.912 87,166 -0.14(-2.36%)
Mar 14, 2023 5.975 6.064 5.957 6.056 97,925 +0.13(+2.11%)
Mar 13, 2023 5.966 6.047 5.930 5.930 115,894 -0.12(-1.92%)
Mar 10, 2023 6.145 6.172 6.029 6.047 103,503 -0.08(-1.31%)
Mar 09, 2023 6.208 6.252 6.109 6.127 135,750 -0.06(-1.01%)
Mar 08, 2023 6.252 6.261 6.163 6.190 111,510 -0.04(-0.72%)
Mar 07, 2023 6.333 6.333 6.225 6.234 107,696 -0.10(-1.55%)
Mar 06, 2023 6.288 6.351 6.284 6.333 285,898 +0.07(+1.14%)
Mar 03, 2023 6.234 6.288 6.225 6.261 48,066 +0.03(+0.43%)
Mar 02, 2023 6.252 6.252 6.190 6.234 80,798 -0.03(-0.43%)
Mar 01, 2023 6.279 6.302 6.234 6.261 289,274 -0.01(-0.14%)
Feb 28, 2023 6.261 6.275 6.225 6.270 209,939 +0.03(+0.43%)
Feb 27, 2023 6.225 6.243 6.185 6.243 122,096 +0.06(+1.01%)
Feb 24, 2023 6.136 6.194 6.109 6.181 94,095 +0.04(+0.58%)
Feb 23, 2023 6.127 6.154 6.109 6.145 110,884 +0.03(+0.44%)
Feb 22, 2023 6.145 6.145 6.109 6.118 65,971 +0.02(+0.29%)
Feb 21, 2023 6.217 6.217 6.100 6.100 80,287 -0.13(-2.01%)
Feb 17, 2023 6.208 6.243 6.190 6.225 143,248 +0.03(+0.43%)
Feb 16, 2023 6.234 6.270 6.199 6.199 69,242 -0.08(-1.32%)
Feb 15, 2023 6.281 6.290 6.228 6.281 100,919 -0.00(-0.07%)
Feb 14, 2023 6.299 6.306 6.273 6.286 44,262 -0.01(-0.21%)
Feb 13, 2023 6.290 6.317 6.246 6.299 104,542 +0.02(+0.35%)
Feb 10, 2023 6.281 6.307 6.237 6.277 113,991 -0.01(-0.21%)
Feb 09, 2023 6.335 6.343 6.290 6.290 129,733 -0.04(-0.70%)
Feb 08, 2023 6.308 6.335 6.299 6.335 187,872 +0.03(+0.42%)
Feb 07, 2023 6.237 6.326 6.237 6.308 138,518 +0.05(+0.85%)
Feb 06, 2023 6.299 6.308 6.255 6.255 78,891 -0.04(-0.70%)
Feb 03, 2023 6.326 6.388 6.299 6.299 147,569 -0.05(-0.84%)
Feb 02, 2023 6.361 6.406 6.343 6.352 82,746 +0.04(+0.56%)
Feb 01, 2023 6.290 6.335 6.264 6.317 83,207 +0.05(+0.85%)
Jan 31, 2023 6.210 6.268 6.209 6.264 173,090 +0.07(+1.15%)
Jan 30, 2023 6.184 6.210 6.175 6.193 75,537 +0.01(+0.14%)
Jan 27, 2023 6.157 6.195 6.139 6.184 72,059 +0.03(+0.43%)
Jan 26, 2023 6.193 6.210 6.157 6.157 74,378 +0.00(+0.00%)
Jan 25, 2023 6.166 6.202 6.139 6.157 91,212 -0.02(-0.33%)
Jan 24, 2023 6.166 6.193 6.139 6.178 64,419 +0.03(+0.48%)
Jan 23, 2023 6.157 6.171 6.139 6.148 92,027 -0.01(-0.14%)
Jan 20, 2023 6.139 6.166 6.131 6.157 81,494 +0.04(+0.58%)
Jan 19, 2023 6.131 6.148 6.104 6.122 73,740 -0.03(-0.43%)
Jan 18, 2023 6.166 6.206 6.131 6.148 125,846 +0.04(+0.69%)
Jan 17, 2023 6.115 6.159 6.097 6.106 190,953 +0.00(+0.00%)
Jan 13, 2023 6.089 6.141 6.062 6.106 127,020 -0.01(-0.14%)
Jan 12, 2023 6.045 6.124 6.027 6.115 118,988 +0.07(+1.16%)
Jan 11, 2023 5.983 6.062 5.983 6.045 72,819 +0.07(+1.18%)
Jan 10, 2023 5.939 5.983 5.930 5.974 122,998 +0.04(+0.59%)
Jan 09, 2023 5.957 5.983 5.913 5.939 190,142 +0.03(+0.45%)
Jan 06, 2023 5.842 5.913 5.825 5.913 141,532 +0.11(+1.82%)
Jan 05, 2023 5.816 5.842 5.798 5.807 114,514 -0.03(-0.45%)
Jan 04, 2023 5.816 5.869 5.798 5.833 104,299 +0.03(+0.45%)
Jan 03, 2023 5.772 5.807 5.745 5.807 132,880 +0.09(+1.54%)
Dec 30, 2022 5.666 5.719 5.666 5.719 271,212 +0.03(+0.46%)
Dec 29, 2022 5.640 5.728 5.640 5.693 158,674 +0.07(+1.25%)
Dec 28, 2022 5.675 5.737 5.622 5.622 333,046 -0.07(-1.16%)
Dec 27, 2022 5.754 5.754 5.675 5.688 158,489 -0.07(-1.15%)
Dec 23, 2022 5.710 5.789 5.710 5.754 107,958 +0.02(+0.31%)
Dec 22, 2022 5.772 5.772 5.719 5.737 91,766 -0.06(-1.06%)
Dec 21, 2022 5.781 5.825 5.781 5.798 63,091 +0.05(+0.92%)
Dec 20, 2022 5.772 5.776 5.737 5.745 160,862 -0.03(-0.46%)
Dec 19, 2022 5.816 5.825 5.763 5.772 124,202 -0.04(-0.61%)
Dec 16, 2022 5.842 5.842 5.772 5.807 139,718 -0.04(-0.75%)
Dec 15, 2022 5.851 5.860 5.816 5.851 82,428 -0.02(-0.30%)
Dec 14, 2022 5.886 5.899 5.832 5.869 185,530 -0.02(-0.30%)
Dec 13, 2022 5.939 5.965 5.877 5.886 182,362 +0.02(+0.30%)
Dec 12, 2022 5.895 5.939 5.869 5.869 321,875 -0.04(-0.63%)
Dec 09, 2022 5.958 5.958 5.897 5.906 106,414 -0.05(-0.88%)
Dec 08, 2022 5.985 6.002 5.950 5.958 99,768 -0.02(-0.29%)
Dec 07, 2022 5.976 6.019 5.976 5.976 92,211 +0.00(+0.00%)
Dec 06, 2022 5.976 6.011 5.961 5.976 94,204 -0.02(-0.29%)
Dec 05, 2022 6.019 6.028 5.971 5.993 102,746 -0.07(-1.15%)
Dec 02, 2022 6.019 6.063 6.019 6.063 61,433 +0.01(+0.14%)
Dec 01, 2022 6.098 6.107 6.046 6.054 103,463 -0.03(-0.57%)
Nov 30, 2022 5.915 6.089 5.906 6.089 232,104 +0.18(+3.10%)
Nov 29, 2022 5.906 5.923 5.862 5.906 83,923 +0.03(+0.45%)
Nov 28, 2022 5.897 5.941 5.862 5.880 96,791 -0.03(-0.44%)
Nov 25, 2022 5.871 5.923 5.854 5.906 45,784 +0.00(+0.00%)
Nov 23, 2022 5.923 5.937 5.906 5.906 51,940 -0.02(-0.29%)
Nov 22, 2022 5.880 5.923 5.867 5.923 97,814 +0.04(+0.74%)
Nov 21, 2022 5.862 5.880 5.827 5.880 123,416 +0.03(+0.45%)
Nov 18, 2022 5.854 5.868 5.827 5.854 68,045 +0.03(+0.45%)
Nov 17, 2022 5.810 5.836 5.775 5.827 72,857 -0.01(-0.15%)
Nov 16, 2022 5.827 5.862 5.819 5.836 118,757 +0.03(+0.45%)
Nov 15, 2022 5.801 5.852 5.801 5.810 85,258 +0.02(+0.41%)
Nov 14, 2022 5.777 5.821 5.777 5.786 93,430 -0.03(-0.59%)
Nov 11, 2022 5.803 5.821 5.769 5.821 150,757 +0.07(+1.20%)
Nov 10, 2022 5.708 5.950 5.708 5.751 144,961 +0.12(+2.15%)
Nov 09, 2022 5.700 5.708 5.622 5.630 88,317 -0.09(-1.51%)
Nov 08, 2022 5.726 5.743 5.704 5.717 47,467 +0.01(+0.15%)
Nov 07, 2022 5.674 5.726 5.648 5.708 172,535 +0.03(+0.46%)
Nov 04, 2022 5.665 5.708 5.652 5.682 100,883 +0.05(+0.92%)
Nov 03, 2022 5.665 5.681 5.613 5.630 136,401 -0.05(-0.91%)
Nov 02, 2022 5.734 5.734 5.665 5.682 100,579 -0.05(-0.90%)
Nov 01, 2022 5.682 5.734 5.639 5.734 137,024 +0.11(+2.00%)
Oct 31, 2022 5.613 5.639 5.596 5.622 135,097 -0.01(-0.15%)
Oct 28, 2022 5.578 5.648 5.578 5.630 105,425 +0.03(+0.62%)
Oct 27, 2022 5.630 5.639 5.587 5.596 57,041 +0.00(+0.00%)
Oct 26, 2022 5.535 5.613 5.528 5.596 126,894 +0.04(+0.78%)
Oct 25, 2022 5.475 5.561 5.475 5.553 103,690 +0.08(+1.42%)
Oct 24, 2022 5.466 5.501 5.457 5.475 137,725 +0.01(+0.16%)
Oct 21, 2022 5.388 5.492 5.388 5.466 75,616 +0.05(+0.96%)
Oct 20, 2022 5.457 5.518 5.405 5.414 115,763 -0.02(-0.32%)
Oct 19, 2022 5.475 5.509 5.431 5.431 57,414 -0.08(-1.41%)
Oct 18, 2022 5.501 5.527 5.483 5.509 89,791 +0.06(+1.11%)
Oct 17, 2022 5.405 5.465 5.405 5.449 177,747 +0.09(+1.65%)
Oct 14, 2022 5.437 5.500 5.360 5.360 156,025 -0.05(-0.95%)
Oct 13, 2022 5.352 5.446 5.343 5.411 115,869 -0.03(-0.47%)
Oct 12, 2022 5.420 5.480 5.420 5.437 74,286 -0.03(-0.63%)
Oct 11, 2022 5.480 5.523 5.463 5.471 122,323 +0.00(+0.00%)
Oct 10, 2022 5.506 5.557 5.471 5.471 65,950 -0.06(-1.08%)
Oct 07, 2022 5.574 5.600 5.523 5.531 96,762 -0.06(-1.07%)
Oct 06, 2022 5.600 5.676 5.583 5.591 94,933 -0.03(-0.46%)
Oct 05, 2022 5.651 5.677 5.600 5.617 103,957 -0.08(-1.35%)
Oct 04, 2022 5.626 5.711 5.626 5.694 142,351 +0.09(+1.53%)
Oct 03, 2022 5.591 5.651 5.540 5.608 118,667 +0.08(+1.39%)
Sep 30, 2022 5.523 5.567 5.489 5.531 94,111 +0.03(+0.47%)
Sep 29, 2022 5.548 5.548 5.497 5.506 94,223 -0.10(-1.83%)
Sep 28, 2022 5.514 5.617 5.493 5.608 110,225 +0.13(+2.34%)
Sep 27, 2022 5.531 5.591 5.454 5.480 287,551 -0.03(-0.62%)
Sep 26, 2022 5.566 5.617 5.497 5.514 143,299 -0.09(-1.53%)
Sep 23, 2022 5.745 5.750 5.574 5.600 474,558 -0.18(-3.11%)
Sep 22, 2022 5.805 5.814 5.763 5.780 61,097 -0.04(-0.74%)
Sep 21, 2022 5.848 5.872 5.814 5.822 70,032 +0.01(+0.15%)
Sep 20, 2022 5.814 5.859 5.814 5.814 42,383 -0.05(-0.88%)
Sep 19, 2022 5.874 5.925 5.865 5.865 80,140 -0.08(-1.40%)
Sep 16, 2022 5.847 5.953 5.821 5.949 113,419 +0.05(+0.86%)
Sep 15, 2022 5.983 5.983 5.898 5.898 90,259 -0.12(-1.97%)
Sep 14, 2022 6.008 6.034 5.983 6.017 46,591 +0.03(+0.57%)
Sep 13, 2022 5.991 6.025 5.983 5.983 106,604 -0.08(-1.40%)
Sep 12, 2022 6.093 6.102 6.056 6.068 63,407 +0.01(+0.14%)
Sep 09, 2022 6.051 6.089 6.034 6.059 66,604 +0.01(+0.14%)
Sep 08, 2022 5.974 6.059 5.966 6.051 44,545 +0.02(+0.28%)
Sep 07, 2022 5.949 6.042 5.940 6.034 89,240 +0.09(+1.57%)
Sep 06, 2022 5.983 5.995 5.940 5.940 110,176 -0.05(-0.85%)
Sep 02, 2022 6.025 6.068 5.983 5.991 108,649 -0.02(-0.28%)
Sep 01, 2022 6.034 6.042 5.957 6.008 101,132 -0.06(-0.98%)
Aug 31, 2022 6.076 6.110 6.051 6.068 69,532 +0.02(+0.28%)
Aug 30, 2022 6.118 6.127 6.051 6.051 66,509 -0.08(-1.31%)
Aug 29, 2022 6.118 6.144 6.110 6.131 43,983 +0.00(+0.07%)
Aug 26, 2022 6.178 6.178 6.110 6.127 53,899 -0.04(-0.69%)
Aug 25, 2022 6.186 6.229 6.169 6.169 76,318 -0.01(-0.14%)
Aug 24, 2022 6.161 6.220 6.147 6.178 33,525 +0.01(+0.14%)
Aug 23, 2022 6.152 6.186 6.151 6.169 63,743 +0.03(+0.41%)
Aug 22, 2022 6.102 6.144 6.093 6.144 106,298 -0.03(-0.41%)
Aug 19, 2022 6.229 6.229 6.152 6.169 88,937 -0.07(-1.09%)
Aug 18, 2022 6.271 6.288 6.237 6.237 98,565 -0.03(-0.54%)
Aug 17, 2022 6.271 6.356 6.229 6.271 516,284 -0.01(-0.10%)
Aug 16, 2022 6.311 6.336 6.278 6.278 108,342 -0.03(-0.40%)
Aug 15, 2022 6.286 6.337 6.286 6.303 130,956 -0.02(-0.27%)
Aug 12, 2022 6.278 6.328 6.269 6.320 145,885 +0.04(+0.67%)
Aug 11, 2022 6.311 6.337 6.252 6.278 140,805 -0.02(-0.27%)
Aug 10, 2022 6.219 6.303 6.205 6.294 227,304 +0.13(+2.05%)
Aug 09, 2022 6.160 6.185 6.135 6.168 94,526 +0.02(+0.27%)
Aug 08, 2022 6.160 6.219 6.143 6.151 92,711 +0.01(+0.14%)
Aug 05, 2022 6.143 6.185 6.118 6.143 177,042 -0.03(-0.54%)
Aug 04, 2022 6.168 6.227 6.151 6.177 129,102 +0.01(+0.14%)
Aug 03, 2022 6.101 6.177 6.092 6.168 105,152 +0.08(+1.38%)
Aug 02, 2022 6.050 6.109 6.034 6.084 172,453 -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.