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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.