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

Pioneer High Income Trust (NY: PHT )

7.485 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 7.103 7.142 7.074 7.103 142,868 +0.03(+0.41%)
Jan 30, 2024 7.074 7.103 7.055 7.074 89,105 -0.03(-0.41%)
Jan 29, 2024 7.093 7.113 7.026 7.103 79,868 +0.04(+0.55%)
Jan 26, 2024 7.036 7.089 7.016 7.064 195,103 +0.01(+0.14%)
Jan 25, 2024 7.036 7.089 7.016 7.055 125,644 +0.02(+0.27%)
Jan 24, 2024 6.987 7.055 6.968 7.036 169,707 +0.08(+1.11%)
Jan 23, 2024 6.958 6.968 6.901 6.958 84,395 +0.02(+0.35%)
Jan 22, 2024 6.862 6.944 6.862 6.934 101,406 +0.07(+1.05%)
Jan 19, 2024 6.891 6.891 6.843 6.862 81,945 -0.05(-0.70%)
Jan 18, 2024 6.910 6.939 6.896 6.910 65,554 -0.00(-0.07%)
Jan 17, 2024 6.934 6.944 6.895 6.915 96,008 -0.02(-0.28%)
Jan 16, 2024 6.925 6.992 6.934 6.934 126,758 -0.04(-0.54%)
Jan 12, 2024 6.953 6.989 6.944 6.971 78,966 +0.01(+0.14%)
Jan 11, 2024 6.934 6.963 6.905 6.962 97,923 +0.01(+0.12%)
Jan 10, 2024 6.905 6.963 6.905 6.953 62,595 +0.02(+0.28%)
Jan 09, 2024 6.915 6.963 6.867 6.934 105,082 -0.03(-0.41%)
Jan 08, 2024 6.925 6.963 6.901 6.963 110,012 +0.05(+0.69%)
Jan 05, 2024 6.944 6.952 6.882 6.915 94,280 -0.01(-0.14%)
Jan 04, 2024 6.934 6.944 6.905 6.925 80,696 -0.01(-0.14%)
Jan 03, 2024 6.877 6.934 6.858 6.934 83,039 +0.04(+0.55%)
Jan 02, 2024 6.829 6.905 6.810 6.896 94,949 +0.06(+0.84%)
Dec 29, 2023 6.858 6.886 6.810 6.839 141,547 -0.02(-0.28%)
Dec 28, 2023 6.839 6.886 6.810 6.858 114,223 -0.01(-0.14%)
Dec 27, 2023 6.867 6.915 6.800 6.867 168,803 +0.01(+0.14%)
Dec 26, 2023 6.934 6.953 6.819 6.858 304,310 -0.11(-1.51%)
Dec 22, 2023 7.068 7.078 6.929 6.963 184,132 -0.06(-0.82%)
Dec 21, 2023 7.030 7.068 6.944 7.020 226,148 +0.02(+0.27%)
Dec 20, 2023 7.087 7.106 7.001 7.001 124,228 -0.12(-1.74%)
Dec 19, 2023 7.164 7.240 7.087 7.125 212,449 +0.00(+0.00%)
Dec 18, 2023 7.116 7.145 7.100 7.125 83,305 -0.01(-0.13%)
Dec 15, 2023 7.154 7.160 7.116 7.135 56,908 +0.01(+0.13%)
Dec 14, 2023 7.173 7.202 7.125 7.125 120,529 -0.01(-0.13%)
Dec 13, 2023 6.953 7.173 6.925 7.135 115,427 +0.18(+2.61%)
Dec 12, 2023 6.905 6.953 6.886 6.953 79,212 +0.07(+0.97%)
Dec 11, 2023 6.819 6.915 6.800 6.886 97,623 +0.04(+0.63%)
Dec 08, 2023 6.872 6.938 6.805 6.843 120,544 -0.07(-0.96%)
Dec 07, 2023 6.853 6.938 6.824 6.910 152,171 +0.04(+0.55%)
Dec 06, 2023 6.891 6.919 6.853 6.872 80,143 +0.01(+0.14%)
Dec 05, 2023 6.881 6.897 6.843 6.862 85,289 -0.02(-0.28%)
Dec 04, 2023 6.815 6.891 6.815 6.881 57,777 +0.03(+0.42%)
Dec 01, 2023 6.701 6.881 6.701 6.853 131,839 +0.15(+2.27%)
Nov 30, 2023 6.720 6.739 6.691 6.701 93,441 +0.00(+0.00%)
Nov 29, 2023 6.710 6.710 6.663 6.701 69,523 +0.02(+0.28%)
Nov 28, 2023 6.720 6.739 6.644 6.682 135,059 +0.00(+0.00%)
Nov 27, 2023 6.729 6.729 6.682 6.682 57,977 -0.03(-0.42%)
Nov 24, 2023 6.701 6.729 6.701 6.710 53,100 +0.05(+0.71%)
Nov 22, 2023 6.682 6.710 6.663 6.663 74,966 -0.01(-0.14%)
Nov 21, 2023 6.682 6.720 6.663 6.672 61,396 -0.02(-0.28%)
Nov 20, 2023 6.710 6.729 6.682 6.691 91,500 -0.02(-0.28%)
Nov 17, 2023 6.701 6.758 6.644 6.710 125,953 +0.03(+0.43%)
Nov 16, 2023 6.606 6.691 6.606 6.682 86,673 +0.07(+1.00%)
Nov 15, 2023 6.625 6.663 6.597 6.616 83,258 +0.00(+0.07%)
Nov 14, 2023 6.498 6.648 6.498 6.611 128,675 +0.18(+2.78%)
Nov 13, 2023 6.413 6.479 6.413 6.432 56,046 +0.00(+0.00%)
Nov 10, 2023 6.488 6.507 6.422 6.432 90,811 -0.01(-0.15%)
Nov 09, 2023 6.517 6.543 6.441 6.441 51,233 -0.07(-1.01%)
Nov 08, 2023 6.526 6.554 6.498 6.507 76,141 +0.01(+0.14%)
Nov 07, 2023 6.507 6.512 6.464 6.498 85,379 +0.01(+0.15%)
Nov 06, 2023 6.554 6.563 6.437 6.488 88,790 -0.07(-1.01%)
Nov 03, 2023 6.479 6.653 6.479 6.554 171,719 +0.13(+2.05%)
Nov 02, 2023 6.309 6.432 6.309 6.422 143,437 +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.