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

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2022 7.062 6.975 6.983 151,356 -0.09(-1.23%)
Jan 28, 2022 7.101 7.133 7.014 7.070 139,023 -0.05(-0.67%)
Jan 27, 2022 6.904 7.164 6.904 7.117 334,425 +0.23(+3.32%)
Jan 26, 2022 6.920 6.983 6.849 6.888 92,108 +0.01(+0.11%)
Jan 25, 2022 6.778 6.928 6.778 6.880 119,213 +0.02(+0.23%)
Jan 24, 2022 6.967 6.995 6.683 6.864 238,080 -0.18(-2.58%)
Jan 21, 2022 7.149 7.211 7.046 7.046 122,978 -0.11(-1.54%)
Jan 20, 2022 7.227 7.275 7.156 7.156 159,708 -0.07(-0.98%)
Jan 19, 2022 7.243 7.291 7.220 7.227 103,841 -0.01(-0.11%)
Jan 18, 2022 7.322 7.322 7.227 7.235 110,221 -0.10(-1.37%)
Jan 14, 2022 7.336 0 -0.05(-0.74%)
Jan 13, 2022 7.461 7.468 7.383 7.391 97,320 -0.03(-0.42%)
Jan 12, 2022 7.430 7.461 7.406 7.422 86,710 +0.02(+0.21%)
Jan 11, 2022 7.391 7.406 7.359 7.406 102,698 +0.03(+0.43%)
Jan 10, 2022 7.391 7.391 7.320 7.375 128,822 +0.00(+0.00%)
Jan 07, 2022 7.414 7.446 7.367 7.375 115,441 -0.03(-0.42%)
Jan 06, 2022 7.461 7.461 7.387 7.406 126,823 -0.01(-0.11%)
Jan 05, 2022 7.508 7.524 7.414 7.414 103,809 -0.09(-1.15%)
Jan 04, 2022 7.524 7.540 7.477 7.500 96,294 +0.01(+0.10%)
Jan 03, 2022 7.610 7.673 7.453 7.493 152,250 -0.11(-1.44%)
Dec 31, 2021 7.626 7.704 7.571 7.602 164,020 +0.00(+0.00%)
Dec 30, 2021 7.602 7.642 7.516 7.602 351,883 -0.05(-0.72%)
Dec 29, 2021 7.485 7.657 7.465 7.657 284,807 +0.17(+2.30%)
Dec 28, 2021 7.399 7.485 7.336 7.485 344,050 +0.10(+1.38%)
Dec 27, 2021 7.367 7.406 7.346 7.383 96,955 +0.01(+0.11%)
Dec 23, 2021 7.328 7.430 7.328 7.375 98,559 +0.09(+1.18%)
Dec 22, 2021 7.273 7.328 7.258 7.289 115,196 +0.03(+0.43%)
Dec 21, 2021 7.187 7.281 7.125 7.258 172,856 +0.14(+1.98%)
Dec 20, 2021 7.093 7.203 7.093 7.116 237,371 -0.09(-1.30%)
Dec 17, 2021 7.242 7.242 7.187 7.210 98,241 -0.04(-0.54%)
Dec 16, 2021 7.289 7.312 7.242 7.250 96,694 -0.04(-0.54%)
Dec 15, 2021 7.234 7.289 7.205 7.289 89,871 +0.04(+0.54%)
Dec 14, 2021 7.187 7.250 7.187 7.250 79,640 -0.01(-0.11%)
Dec 13, 2021 7.336 7.336 7.226 7.258 162,066 -0.02(-0.32%)
Dec 10, 2021 7.367 7.367 7.210 7.281 257,497 -0.01(-0.19%)
Dec 09, 2021 7.318 7.354 7.287 7.295 70,344 -0.03(-0.43%)
Dec 08, 2021 7.341 7.388 7.287 7.326 161,841 +0.04(+0.53%)
Dec 07, 2021 7.131 7.295 7.131 7.287 177,739 +0.19(+2.63%)
Dec 06, 2021 7.085 7.147 7.085 7.100 90,774 +0.05(+0.77%)
Dec 03, 2021 7.209 7.295 7.046 7.046 159,743 -0.16(-2.27%)
Dec 02, 2021 7.295 7.330 6.937 7.209 348,593 -0.26(-3.44%)
Dec 01, 2021 7.676 7.731 7.466 7.466 129,924 -0.18(-2.34%)
Nov 30, 2021 7.754 7.785 7.622 7.645 188,699 -0.11(-1.41%)
Nov 29, 2021 7.754 7.785 7.739 7.754 49,994 +0.01(+0.10%)
Nov 26, 2021 7.785 7.801 7.668 7.746 62,279 -0.08(-0.99%)
Nov 24, 2021 7.801 7.855 7.762 7.824 66,027 +0.02(+0.30%)
Nov 23, 2021 7.871 7.871 7.770 7.801 99,678 -0.04(-0.50%)
Nov 22, 2021 7.957 7.957 7.824 7.840 85,803 -0.08(-0.98%)
Nov 19, 2021 7.972 8.003 7.918 7.918 53,145 -0.04(-0.49%)
Nov 18, 2021 7.980 8.002 7.957 7.957 89,735 -0.05(-0.58%)
Nov 17, 2021 8.034 8.034 7.972 8.003 79,799 -0.05(-0.68%)
Nov 16, 2021 8.027 8.097 8.027 8.058 95,384 +0.00(+0.02%)
Nov 15, 2021 8.002 8.087 8.002 8.056 97,561 -0.02(-0.19%)
Nov 12, 2021 8.118 8.125 8.040 8.071 53,448 +0.02(+0.29%)
Nov 11, 2021 8.002 8.055 8.002 8.048 34,070 +0.05(+0.58%)
Nov 10, 2021 8.056 7.986 8.002 183,218 -0.05(-0.67%)
Nov 09, 2021 8.056 8.060 8.002 8.056 88,264 +0.03(+0.39%)
Nov 08, 2021 7.986 8.025 7.955 8.025 45,983 +0.05(+0.58%)
Nov 05, 2021 7.909 7.978 7.901 7.978 64,989 +0.08(+0.98%)
Nov 04, 2021 7.886 7.909 7.886 7.901 37,711 +0.03(+0.39%)
Nov 03, 2021 7.862 7.917 7.824 7.870 31,528 +0.01(+0.10%)
Nov 02, 2021 7.816 7.878 7.816 7.862 79,347 +0.05(+0.59%)
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.