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

Pioneer High Income Trust (NY: PHT )

7.955 +0.005 (+0.06%)
Streaming Delayed Price Updated: 1:34 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 (%)
Dec 30, 2022 5.504 5.555 5.504 5.555 279,231 +0.03(+0.46%)
Dec 29, 2022 5.478 5.563 5.478 5.529 163,366 +0.07(+1.25%)
Dec 28, 2022 5.512 5.572 5.461 5.461 342,893 -0.06(-1.16%)
Dec 27, 2022 5.589 5.589 5.512 5.525 163,175 -0.06(-1.15%)
Dec 23, 2022 5.546 5.623 5.546 5.589 111,150 +0.02(+0.31%)
Dec 22, 2022 5.606 5.606 5.555 5.572 94,480 -0.06(-1.06%)
Dec 21, 2022 5.615 5.657 5.615 5.632 64,956 +0.05(+0.92%)
Dec 20, 2022 5.606 5.610 5.572 5.580 165,618 -0.03(-0.46%)
Dec 19, 2022 5.649 5.657 5.598 5.606 127,875 -0.03(-0.61%)
Dec 16, 2022 5.674 5.674 5.606 5.640 143,849 -0.04(-0.75%)
Dec 15, 2022 5.683 5.692 5.649 5.683 84,865 -0.02(-0.30%)
Dec 14, 2022 5.717 5.730 5.664 5.700 191,016 -0.02(-0.30%)
Dec 13, 2022 5.768 5.794 5.709 5.717 187,754 +0.02(+0.30%)
Dec 12, 2022 5.726 5.768 5.700 5.700 331,392 -0.04(-0.63%)
Dec 09, 2022 5.787 5.787 5.727 5.736 109,569 -0.05(-0.88%)
Dec 08, 2022 5.812 5.829 5.778 5.787 102,726 -0.02(-0.29%)
Dec 07, 2022 5.804 5.846 5.804 5.804 94,944 +0.00(+0.00%)
Dec 06, 2022 5.804 5.838 5.789 5.804 96,997 -0.02(-0.29%)
Dec 05, 2022 5.846 5.855 5.800 5.821 105,792 -0.07(-1.15%)
Dec 02, 2022 5.846 5.888 5.846 5.888 63,254 +0.01(+0.14%)
Dec 01, 2022 5.922 5.931 5.872 5.880 106,530 -0.03(-0.57%)
Nov 30, 2022 5.744 5.914 5.736 5.914 238,985 +0.18(+3.10%)
Nov 29, 2022 5.736 5.753 5.694 5.736 86,411 +0.03(+0.45%)
Nov 28, 2022 5.727 5.770 5.694 5.711 99,661 -0.03(-0.44%)
Nov 25, 2022 5.702 5.753 5.685 5.736 47,141 +0.00(+0.00%)
Nov 23, 2022 5.753 5.766 5.736 5.736 53,480 -0.02(-0.29%)
Nov 22, 2022 5.711 5.753 5.698 5.753 100,713 +0.04(+0.74%)
Nov 21, 2022 5.694 5.711 5.660 5.711 127,075 +0.03(+0.45%)
Nov 18, 2022 5.685 5.699 5.660 5.685 70,062 +0.03(+0.45%)
Nov 17, 2022 5.643 5.668 5.609 5.660 75,016 -0.01(-0.15%)
Nov 16, 2022 5.660 5.694 5.651 5.668 122,277 +0.03(+0.45%)
Nov 15, 2022 5.634 5.683 5.634 5.643 87,786 +0.02(+0.42%)
Nov 14, 2022 5.611 5.653 5.611 5.619 96,207 -0.03(-0.59%)
Nov 11, 2022 5.636 5.653 5.602 5.653 155,238 +0.07(+1.20%)
Nov 10, 2022 5.543 5.779 5.543 5.585 149,269 +0.12(+2.15%)
Nov 09, 2022 5.535 5.543 5.459 5.468 90,942 -0.08(-1.51%)
Nov 08, 2022 5.560 5.577 5.539 5.552 48,878 +0.01(+0.15%)
Nov 07, 2022 5.510 5.560 5.485 5.543 177,663 +0.03(+0.46%)
Nov 04, 2022 5.501 5.543 5.489 5.518 103,881 +0.05(+0.92%)
Nov 03, 2022 5.501 5.517 5.451 5.468 140,455 -0.05(-0.91%)
Nov 02, 2022 5.569 5.569 5.501 5.518 103,568 -0.05(-0.90%)
Nov 01, 2022 5.518 5.569 5.476 5.569 141,097 +0.11(+2.00%)
Oct 31, 2022 5.451 5.476 5.434 5.459 139,112 -0.01(-0.15%)
Oct 28, 2022 5.417 5.485 5.417 5.468 108,558 +0.03(+0.62%)
Oct 27, 2022 5.468 5.476 5.426 5.434 58,736 +0.00(+0.00%)
Oct 26, 2022 5.375 5.451 5.368 5.434 130,665 +0.04(+0.78%)
Oct 25, 2022 5.317 5.401 5.317 5.392 106,772 +0.08(+1.42%)
Oct 24, 2022 5.308 5.342 5.300 5.317 141,818 +0.01(+0.16%)
Oct 21, 2022 5.233 5.333 5.233 5.308 77,863 +0.05(+0.96%)
Oct 20, 2022 5.300 5.359 5.249 5.258 119,203 -0.02(-0.32%)
Oct 19, 2022 5.317 5.350 5.275 5.275 59,121 -0.08(-1.41%)
Oct 18, 2022 5.342 5.367 5.325 5.350 92,460 +0.06(+1.11%)
Oct 17, 2022 5.249 5.307 5.249 5.291 183,030 +0.09(+1.66%)
Oct 14, 2022 5.280 5.341 5.205 5.205 160,675 -0.05(-0.95%)
Oct 13, 2022 5.197 5.288 5.188 5.255 119,323 -0.02(-0.47%)
Oct 12, 2022 5.263 5.321 5.263 5.280 76,500 -0.03(-0.63%)
Oct 11, 2022 5.321 5.363 5.305 5.313 125,969 +0.00(+0.00%)
Oct 10, 2022 5.346 5.396 5.313 5.313 67,916 -0.06(-1.08%)
Oct 07, 2022 5.413 5.438 5.363 5.371 99,646 -0.06(-1.07%)
Oct 06, 2022 5.438 5.512 5.421 5.429 97,762 -0.02(-0.46%)
Oct 05, 2022 5.488 5.513 5.438 5.454 107,055 -0.07(-1.35%)
Oct 04, 2022 5.463 5.546 5.463 5.529 146,594 +0.08(+1.53%)
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.