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 (%)
Oct 31, 2022 5.531 5.557 5.514 5.540 137,097 -0.01(-0.15%)
Oct 28, 2022 5.497 5.565 5.497 5.548 106,985 +0.03(+0.62%)
Oct 27, 2022 5.548 5.557 5.506 5.514 57,885 +0.00(+0.00%)
Oct 26, 2022 5.454 5.531 5.447 5.514 128,772 +0.04(+0.78%)
Oct 25, 2022 5.395 5.480 5.395 5.472 105,225 +0.08(+1.42%)
Oct 24, 2022 5.386 5.420 5.378 5.395 139,764 +0.01(+0.16%)
Oct 21, 2022 5.310 5.412 5.310 5.386 76,735 +0.05(+0.96%)
Oct 20, 2022 5.378 5.437 5.327 5.335 117,476 -0.02(-0.32%)
Oct 19, 2022 5.395 5.429 5.352 5.352 58,264 -0.08(-1.41%)
Oct 18, 2022 5.420 5.446 5.403 5.429 91,121 +0.06(+1.11%)
Oct 17, 2022 5.327 5.385 5.327 5.369 180,378 +0.09(+1.65%)
Oct 14, 2022 5.358 5.420 5.282 5.282 158,335 -0.05(-0.95%)
Oct 13, 2022 5.273 5.366 5.265 5.333 117,585 -0.03(-0.47%)
Oct 12, 2022 5.341 5.400 5.341 5.358 75,385 -0.03(-0.63%)
Oct 11, 2022 5.400 5.442 5.383 5.392 124,134 +0.00(+0.00%)
Oct 10, 2022 5.425 5.476 5.392 5.392 66,927 -0.06(-1.08%)
Oct 07, 2022 5.493 5.518 5.442 5.451 98,194 -0.06(-1.07%)
Oct 06, 2022 5.518 5.594 5.501 5.510 96,338 -0.03(-0.46%)
Oct 05, 2022 5.569 5.594 5.518 5.535 105,496 -0.08(-1.35%)
Oct 04, 2022 5.543 5.628 5.543 5.611 144,459 +0.08(+1.53%)
Oct 03, 2022 5.510 5.569 5.459 5.527 120,423 +0.08(+1.39%)
Sep 30, 2022 5.442 5.485 5.408 5.451 95,504 +0.03(+0.47%)
Sep 29, 2022 5.468 5.468 5.417 5.425 95,618 -0.10(-1.83%)
Sep 28, 2022 5.434 5.535 5.413 5.527 111,857 +0.13(+2.34%)
Sep 27, 2022 5.451 5.510 5.375 5.400 291,808 -0.03(-0.62%)
Sep 26, 2022 5.484 5.535 5.417 5.434 145,420 -0.08(-1.53%)
Sep 23, 2022 5.662 5.666 5.493 5.518 481,584 -0.18(-3.11%)
Sep 22, 2022 5.721 5.729 5.678 5.695 62,001 -0.04(-0.74%)
Sep 21, 2022 5.763 5.787 5.729 5.738 71,069 +0.01(+0.15%)
Sep 20, 2022 5.729 5.774 5.729 5.729 43,011 -0.05(-0.88%)
Sep 19, 2022 5.788 5.839 5.780 5.780 81,327 -0.08(-1.40%)
Sep 16, 2022 5.762 5.866 5.737 5.862 115,098 +0.05(+0.86%)
Sep 15, 2022 5.895 5.895 5.812 5.812 91,595 -0.12(-1.97%)
Sep 14, 2022 5.921 5.946 5.896 5.929 47,281 +0.03(+0.57%)
Sep 13, 2022 5.904 5.937 5.895 5.895 108,183 -0.08(-1.40%)
Sep 12, 2022 6.004 6.012 5.968 5.979 64,345 +0.01(+0.14%)
Sep 09, 2022 5.962 6.000 5.946 5.971 67,590 +0.01(+0.14%)
Sep 08, 2022 5.887 5.971 5.879 5.962 45,205 +0.02(+0.28%)
Sep 07, 2022 5.862 5.954 5.854 5.946 90,561 +0.09(+1.57%)
Sep 06, 2022 5.895 5.908 5.854 5.854 111,807 -0.05(-0.85%)
Sep 02, 2022 5.937 5.979 5.895 5.904 110,257 -0.02(-0.28%)
Sep 01, 2022 5.946 5.954 5.870 5.921 102,629 -0.06(-0.98%)
Aug 31, 2022 5.987 6.021 5.962 5.979 70,561 +0.02(+0.28%)
Aug 30, 2022 6.029 6.038 5.962 5.962 67,494 -0.08(-1.31%)
Aug 29, 2022 6.029 6.054 6.021 6.042 44,634 +0.00(+0.07%)
Aug 26, 2022 6.088 6.088 6.021 6.038 54,697 -0.04(-0.69%)
Aug 25, 2022 6.096 6.138 6.079 6.079 77,448 -0.01(-0.14%)
Aug 24, 2022 6.071 6.130 6.058 6.088 34,021 +0.01(+0.14%)
Aug 23, 2022 6.063 6.096 6.062 6.079 64,686 +0.03(+0.41%)
Aug 22, 2022 6.012 6.054 6.004 6.054 107,872 -0.03(-0.41%)
Aug 19, 2022 6.138 6.138 6.063 6.079 90,253 -0.07(-1.09%)
Aug 18, 2022 6.180 6.196 6.146 6.146 100,025 -0.03(-0.54%)
Aug 17, 2022 6.180 6.263 6.138 6.180 523,927 -0.01(-0.10%)
Aug 16, 2022 6.219 6.244 6.186 6.186 109,946 -0.02(-0.40%)
Aug 15, 2022 6.194 6.244 6.194 6.211 132,895 -0.02(-0.27%)
Aug 12, 2022 6.186 6.236 6.178 6.227 148,045 +0.04(+0.67%)
Aug 11, 2022 6.219 6.244 6.161 6.186 142,890 -0.02(-0.27%)
Aug 10, 2022 6.128 6.211 6.114 6.203 230,669 +0.12(+2.05%)
Aug 09, 2022 6.070 6.095 6.045 6.078 95,925 +0.02(+0.27%)
Aug 08, 2022 6.070 6.128 6.053 6.062 94,084 +0.01(+0.14%)
Aug 05, 2022 6.053 6.095 6.028 6.053 179,663 -0.03(-0.54%)
Aug 04, 2022 6.078 6.136 6.062 6.087 131,014 +0.01(+0.14%)
Aug 03, 2022 6.012 6.087 6.004 6.078 106,709 +0.08(+1.38%)
Aug 02, 2022 5.962 6.020 5.946 5.995 175,007 -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.