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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 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 (%)
Sep 20, 2024 8.000 8.020 7.920 7.940 90,450 -0.07(-0.87%)
Sep 19, 2024 8.030 8.040 8.000 8.010 92,697 -0.01(-0.06%)
Sep 18, 2024 7.970 8.040 7.960 8.015 60,219 +0.04(+0.44%)
Sep 17, 2024 7.970 7.980 7.950 7.980 73,887 +0.03(+0.38%)
Sep 16, 2024 7.930 7.970 7.910 7.950 90,484 +0.03(+0.38%)
Sep 13, 2024 7.910 7.950 7.870 7.920 58,857 +0.04(+0.57%)
Sep 12, 2024 7.860 7.895 7.850 7.875 93,783 +0.02(+0.23%)
Sep 11, 2024 7.830 7.870 7.810 7.857 63,800 +0.02(+0.21%)
Sep 10, 2024 7.890 7.901 7.830 7.840 87,439 -0.05(-0.63%)
Sep 09, 2024 7.880 7.900 7.860 7.890 80,836 -0.00(-0.04%)
Sep 06, 2024 7.890 7.910 7.875 7.894 49,041 -0.02(-0.21%)
Sep 05, 2024 7.880 7.910 7.860 7.910 51,115 +0.05(+0.64%)
Sep 04, 2024 7.850 7.900 7.850 7.860 90,967 -0.01(-0.10%)
Sep 03, 2024 7.880 7.880 7.840 7.868 166,489 -0.01(-0.15%)
Aug 30, 2024 7.860 7.890 7.830 7.880 69,140 +0.03(+0.38%)
Aug 29, 2024 7.860 7.860 7.811 7.850 65,666 +0.02(+0.26%)
Aug 28, 2024 7.830 7.840 7.800 7.830 97,108 +0.01(+0.13%)
Aug 27, 2024 7.770 7.830 7.750 7.820 54,615 +0.03(+0.39%)
Aug 26, 2024 7.810 7.820 7.780 7.790 70,173 +0.01(+0.13%)
Aug 23, 2024 7.780 7.780 7.710 7.780 80,323 +0.03(+0.32%)
Aug 22, 2024 7.750 7.800 7.740 7.755 46,628 +0.00(+0.06%)
Aug 21, 2024 7.730 7.770 7.710 7.750 94,238 +0.02(+0.26%)
Aug 20, 2024 7.680 7.730 7.680 7.730 54,752 +0.05(+0.59%)
Aug 19, 2024 7.695 7.710 7.675 7.685 89,259 -0.01(-0.13%)
Aug 16, 2024 7.665 7.695 7.655 7.695 48,033 +0.05(+0.65%)
Aug 15, 2024 7.655 7.655 7.615 7.645 53,791 +0.01(+0.13%)
Aug 14, 2024 7.625 7.635 7.606 7.635 47,444 +0.01(+0.13%)
Aug 13, 2024 7.596 7.630 7.596 7.625 36,213 +0.03(+0.39%)
Aug 12, 2024 7.566 7.606 7.556 7.596 97,110 +0.02(+0.21%)
Aug 09, 2024 7.546 7.586 7.546 7.579 43,240 +0.00(+0.05%)
Aug 08, 2024 7.546 7.586 7.531 7.576 75,719 +0.04(+0.53%)
Aug 07, 2024 7.546 7.576 7.521 7.536 36,673 +0.01(+0.13%)
Aug 06, 2024 7.457 7.526 7.454 7.526 87,556 +0.08(+1.07%)
Aug 05, 2024 7.347 7.526 7.347 7.447 97,349 -0.20(-2.60%)
Aug 02, 2024 7.705 7.710 7.635 7.645 101,241 -0.06(-0.77%)
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.