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

Pioneer High Income Trust (NY: PHT )

7.455 +0.025 (+0.34%)
Streaming Delayed Price Updated: 2:33 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 (%)
Feb 28, 2022 6.580 6.635 6.564 6.627 128,201 +0.05(+0.72%)
Feb 25, 2022 6.500 6.612 6.553 6.580 120,116 +0.07(+1.10%)
Feb 24, 2022 6.421 6.508 6.365 6.508 247,438 +0.01(+0.11%)
Feb 23, 2022 6.500 6.532 6.477 6.501 175,374 +0.00(+0.01%)
Feb 22, 2022 6.627 6.675 6.476 6.500 256,567 -0.17(-2.50%)
Feb 18, 2022 6.667 0 -0.04(-0.59%)
Feb 17, 2022 6.723 6.747 6.667 6.707 69,332 -0.05(-0.79%)
Feb 16, 2022 6.729 6.776 6.705 6.761 93,610 +0.03(+0.47%)
Feb 15, 2022 6.729 6.753 6.690 6.729 98,067 +0.05(+0.71%)
Feb 14, 2022 6.824 6.847 6.658 6.682 114,425 -0.13(-1.85%)
Feb 11, 2022 6.926 6.942 6.800 6.808 112,172 -0.11(-1.60%)
Feb 10, 2022 6.974 6.986 6.903 6.918 80,401 -0.08(-1.12%)
Feb 09, 2022 6.966 7.021 6.962 6.996 56,555 +0.08(+1.13%)
Feb 08, 2022 6.934 6.958 6.918 6.918 38,781 -0.02(-0.34%)
Feb 07, 2022 6.918 6.981 6.918 6.942 79,787 +0.02(+0.34%)
Feb 04, 2022 6.950 6.989 6.895 6.918 73,359 -0.04(-0.57%)
Feb 03, 2022 6.926 6.958 146,947 -0.10(-1.45%)
Feb 02, 2022 7.060 7.076 7.021 7.060 122,659 +0.02(+0.34%)
Feb 01, 2022 6.981 7.045 6.950 7.037 130,039 +0.06(+0.79%)
Jan 31, 2022 7.060 6.974 6.981 151,385 -0.09(-1.23%)
Jan 28, 2022 7.100 7.131 7.013 7.068 139,050 -0.05(-0.67%)
Jan 27, 2022 6.903 7.163 6.903 7.116 334,490 +0.23(+3.32%)
Jan 26, 2022 6.918 6.981 6.847 6.887 92,125 +0.01(+0.11%)
Jan 25, 2022 6.776 6.926 6.776 6.879 119,237 +0.02(+0.23%)
Jan 24, 2022 6.966 6.994 6.682 6.863 238,126 -0.18(-2.58%)
Jan 21, 2022 7.147 7.210 7.045 7.045 123,001 -0.11(-1.54%)
Jan 20, 2022 7.226 7.273 7.155 7.155 159,739 -0.07(-0.98%)
Jan 19, 2022 7.242 7.289 7.218 7.226 103,861 -0.01(-0.11%)
Jan 18, 2022 7.321 7.321 7.226 7.234 110,243 -0.10(-1.37%)
Jan 14, 2022 7.334 0 -0.05(-0.74%)
Jan 13, 2022 7.460 7.467 7.381 7.389 97,339 -0.03(-0.42%)
Jan 12, 2022 7.429 7.460 7.405 7.421 86,726 +0.02(+0.21%)
Jan 11, 2022 7.389 7.405 7.358 7.405 102,718 +0.03(+0.43%)
Jan 10, 2022 7.389 7.389 7.319 7.374 128,847 +0.00(+0.00%)
Jan 07, 2022 7.413 7.444 7.366 7.374 115,463 -0.03(-0.42%)
Jan 06, 2022 7.460 7.460 7.385 7.405 126,848 -0.01(-0.11%)
Jan 05, 2022 7.507 7.523 7.413 7.413 103,830 -0.09(-1.15%)
Jan 04, 2022 7.523 7.538 7.476 7.499 96,313 +0.01(+0.10%)
Jan 03, 2022 7.609 7.671 7.452 7.491 152,279 -0.11(-1.44%)
Dec 31, 2021 7.624 7.703 7.570 7.601 164,052 +0.00(+0.00%)
Dec 30, 2021 7.601 7.640 7.515 7.601 351,952 -0.05(-0.72%)
Dec 29, 2021 7.483 7.656 7.464 7.656 284,862 +0.17(+2.30%)
Dec 28, 2021 7.397 7.483 7.334 7.483 344,117 +0.10(+1.38%)
Dec 27, 2021 7.366 7.405 7.345 7.381 96,974 +0.01(+0.11%)
Dec 23, 2021 7.327 7.429 7.327 7.374 98,578 +0.09(+1.18%)
Dec 22, 2021 7.272 7.327 7.256 7.287 115,218 +0.03(+0.43%)
Dec 21, 2021 7.186 7.280 7.124 7.256 172,889 +0.14(+1.98%)
Dec 20, 2021 7.092 7.201 7.092 7.115 237,417 -0.09(-1.30%)
Dec 17, 2021 7.240 7.240 7.186 7.209 98,260 -0.04(-0.54%)
Dec 16, 2021 7.287 7.311 7.240 7.248 96,712 -0.04(-0.54%)
Dec 15, 2021 7.233 7.287 7.204 7.287 89,889 +0.04(+0.54%)
Dec 14, 2021 7.186 7.248 7.186 7.248 79,655 -0.01(-0.11%)
Dec 13, 2021 7.334 7.334 7.225 7.256 162,098 -0.02(-0.32%)
Dec 10, 2021 7.366 7.366 7.209 7.280 257,547 -0.01(-0.19%)
Dec 09, 2021 7.317 7.352 7.286 7.293 70,358 -0.03(-0.43%)
Dec 08, 2021 7.340 7.387 7.286 7.324 161,872 +0.04(+0.53%)
Dec 07, 2021 7.130 7.293 7.130 7.286 177,773 +0.19(+2.63%)
Dec 06, 2021 7.083 7.146 7.083 7.099 90,792 +0.05(+0.77%)
Dec 03, 2021 7.208 7.293 7.044 7.044 159,774 -0.16(-2.27%)
Dec 02, 2021 7.293 7.328 6.935 7.208 348,661 -0.26(-3.44%)
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.