Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.950 -0.020 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2024 7.002 7.040 6.973 7.002 144,932 +0.03(+0.41%)
Jan 30, 2024 6.973 7.002 6.954 6.973 90,392 -0.03(-0.41%)
Jan 29, 2024 6.992 7.011 6.926 7.002 81,022 +0.04(+0.55%)
Jan 26, 2024 6.935 6.988 6.916 6.964 197,922 +0.01(+0.14%)
Jan 25, 2024 6.935 6.988 6.916 6.954 127,459 +0.02(+0.27%)
Jan 24, 2024 6.888 6.954 6.869 6.935 172,159 +0.08(+1.11%)
Jan 23, 2024 6.859 6.869 6.802 6.859 85,614 +0.02(+0.35%)
Jan 22, 2024 6.764 6.845 6.764 6.836 102,870 +0.07(+1.05%)
Jan 19, 2024 6.793 6.793 6.745 6.764 83,128 -0.05(-0.70%)
Jan 18, 2024 6.812 6.840 6.798 6.812 66,501 -0.00(-0.07%)
Jan 17, 2024 6.835 6.845 6.797 6.817 97,395 -0.02(-0.28%)
Jan 16, 2024 6.826 6.892 6.835 6.835 128,589 -0.04(-0.54%)
Jan 12, 2024 6.854 6.890 6.845 6.872 80,106 +0.01(+0.14%)
Jan 11, 2024 6.835 6.864 6.807 6.863 99,338 +0.01(+0.12%)
Jan 10, 2024 6.807 6.864 6.807 6.854 63,500 +0.02(+0.28%)
Jan 09, 2024 6.817 6.864 6.769 6.835 106,600 -0.03(-0.41%)
Jan 08, 2024 6.826 6.864 6.802 6.864 111,601 +0.05(+0.69%)
Jan 05, 2024 6.845 6.853 6.784 6.817 95,642 -0.01(-0.14%)
Jan 04, 2024 6.835 6.845 6.807 6.826 81,862 -0.01(-0.14%)
Jan 03, 2024 6.779 6.835 6.760 6.835 84,239 +0.04(+0.55%)
Jan 02, 2024 6.732 6.807 6.713 6.798 96,320 +0.06(+0.84%)
Dec 29, 2023 6.760 6.788 6.713 6.741 143,591 -0.02(-0.28%)
Dec 28, 2023 6.741 6.788 6.713 6.760 115,874 -0.01(-0.14%)
Dec 27, 2023 6.769 6.817 6.703 6.769 171,242 +0.01(+0.14%)
Dec 26, 2023 6.835 6.854 6.722 6.760 308,706 -0.10(-1.51%)
Dec 22, 2023 6.967 6.977 6.831 6.864 186,792 -0.06(-0.82%)
Dec 21, 2023 6.930 6.967 6.845 6.920 229,415 +0.02(+0.27%)
Dec 20, 2023 6.986 7.005 6.901 6.901 126,023 -0.12(-1.75%)
Dec 19, 2023 7.062 7.137 6.986 7.024 215,517 +0.00(+0.00%)
Dec 18, 2023 7.015 7.043 6.999 7.024 84,508 -0.01(-0.13%)
Dec 15, 2023 7.052 7.058 7.015 7.033 57,730 +0.01(+0.13%)
Dec 14, 2023 7.071 7.099 7.024 7.024 122,270 -0.01(-0.13%)
Dec 13, 2023 6.854 7.071 6.826 7.033 117,094 +0.18(+2.61%)
Dec 12, 2023 6.807 6.854 6.788 6.854 80,357 +0.07(+0.97%)
Dec 11, 2023 6.722 6.817 6.703 6.788 99,034 +0.04(+0.63%)
Dec 08, 2023 6.774 6.839 6.708 6.746 122,286 -0.07(-0.96%)
Dec 07, 2023 6.755 6.839 6.727 6.811 154,369 +0.04(+0.55%)
Dec 06, 2023 6.793 6.821 6.755 6.774 81,300 +0.01(+0.14%)
Dec 05, 2023 6.783 6.799 6.746 6.765 86,521 -0.02(-0.28%)
Dec 04, 2023 6.718 6.793 6.718 6.783 58,612 +0.03(+0.42%)
Dec 01, 2023 6.606 6.783 6.606 6.755 133,743 +0.15(+2.27%)
Nov 30, 2023 6.624 6.643 6.596 6.606 94,791 +0.00(+0.00%)
Nov 29, 2023 6.615 6.615 6.568 6.606 70,528 +0.02(+0.28%)
Nov 28, 2023 6.624 6.643 6.549 6.587 137,010 +0.00(+0.00%)
Nov 27, 2023 6.634 6.634 6.587 6.587 58,815 -0.03(-0.42%)
Nov 24, 2023 6.606 6.634 6.606 6.615 53,867 +0.05(+0.71%)
Nov 22, 2023 6.587 6.615 6.559 6.568 76,049 -0.01(-0.14%)
Nov 21, 2023 6.587 6.624 6.568 6.577 62,283 -0.02(-0.28%)
Nov 20, 2023 6.615 6.634 6.587 6.596 92,822 -0.02(-0.28%)
Nov 17, 2023 6.606 6.662 6.549 6.615 127,773 +0.03(+0.43%)
Nov 16, 2023 6.512 6.596 6.512 6.587 87,925 +0.07(+1.00%)
Nov 15, 2023 6.531 6.568 6.503 6.521 84,461 +0.00(+0.07%)
Nov 14, 2023 6.405 6.554 6.405 6.517 130,533 +0.18(+2.78%)
Nov 13, 2023 6.322 6.387 6.322 6.340 56,855 +0.00(+0.00%)
Nov 10, 2023 6.396 6.415 6.331 6.340 92,123 -0.01(-0.15%)
Nov 09, 2023 6.424 6.450 6.350 6.350 51,973 -0.06(-1.01%)
Nov 08, 2023 6.433 6.461 6.405 6.415 77,241 +0.01(+0.15%)
Nov 07, 2023 6.415 6.419 6.372 6.405 86,612 +0.01(+0.15%)
Nov 06, 2023 6.461 6.470 6.345 6.396 90,072 -0.06(-1.01%)
Nov 03, 2023 6.387 6.558 6.387 6.461 174,200 +0.13(+2.05%)
Nov 02, 2023 6.220 6.340 6.220 6.331 145,509 +0.13(+2.10%)
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.