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 (%)
Jun 28, 2024 7.383 7.413 7.324 7.413 126,631 +0.07(+0.94%)
Jun 27, 2024 7.364 7.373 7.314 7.344 85,320 +0.01(+0.13%)
Jun 26, 2024 7.364 7.383 7.304 7.334 63,967 -0.03(-0.40%)
Jun 25, 2024 7.383 7.383 7.334 7.364 114,471 +0.00(+0.07%)
Jun 24, 2024 7.383 7.383 7.344 7.359 27,334 -0.00(-0.07%)
Jun 21, 2024 7.324 7.364 7.319 7.364 28,341 +0.04(+0.54%)
Jun 20, 2024 7.334 7.354 7.304 7.324 79,959 -0.02(-0.27%)
Jun 18, 2024 7.344 7.364 7.324 7.344 117,318 +0.02(+0.27%)
Jun 17, 2024 7.339 7.358 7.300 7.324 138,962 -0.01(-0.20%)
Jun 14, 2024 7.349 7.358 7.300 7.339 112,684 +0.00(+0.00%)
Jun 13, 2024 7.310 7.349 7.290 7.339 215,319 +0.07(+0.94%)
Jun 12, 2024 7.270 7.290 7.251 7.270 29,429 +0.02(+0.27%)
Jun 11, 2024 7.231 7.251 7.221 7.251 29,973 +0.02(+0.34%)
Jun 10, 2024 7.202 7.231 7.202 7.226 47,548 +0.01(+0.20%)
Jun 07, 2024 7.173 7.221 7.173 7.212 101,698 -0.01(-0.14%)
Jun 06, 2024 7.212 7.241 7.192 7.221 133,584 +0.01(+0.14%)
Jun 05, 2024 7.221 7.319 7.187 7.212 241,755 +0.01(+0.14%)
Jun 04, 2024 7.133 7.202 7.123 7.202 85,225 +0.08(+1.10%)
Jun 03, 2024 7.133 7.163 7.084 7.124 327,101 +0.01(+0.14%)
May 31, 2024 7.133 7.173 7.114 7.114 296,889 +0.01(+0.14%)
May 30, 2024 7.104 7.173 7.104 7.104 180,167 -0.02(-0.27%)
May 29, 2024 7.221 7.241 7.055 7.124 256,772 -0.08(-1.09%)
May 28, 2024 7.261 7.270 7.192 7.202 62,551 -0.09(-1.21%)
May 24, 2024 7.300 7.300 7.233 7.290 60,919 +0.03(+0.40%)
May 23, 2024 7.329 7.329 7.241 7.261 72,720 -0.06(-0.80%)
May 22, 2024 7.329 7.329 7.300 7.319 55,766 +0.01(+0.13%)
May 21, 2024 7.319 7.329 7.290 7.310 60,762 +0.02(+0.27%)
May 20, 2024 7.310 7.319 7.280 7.290 85,527 +0.01(+0.13%)
May 17, 2024 7.339 7.339 7.280 7.280 49,902 -0.02(-0.27%)
May 16, 2024 7.319 7.358 7.290 7.300 87,685 -0.02(-0.33%)
May 15, 2024 7.314 7.324 7.295 7.324 43,230 +0.05(+0.67%)
May 14, 2024 7.334 7.334 7.256 7.276 48,437 -0.03(-0.40%)
May 13, 2024 7.314 7.332 7.295 7.305 42,440 +0.00(+0.00%)
May 10, 2024 7.324 7.331 7.266 7.305 33,140 +0.00(+0.00%)
May 09, 2024 7.334 7.334 7.256 7.305 68,941 +0.00(+0.00%)
May 08, 2024 7.285 7.305 7.266 7.305 52,004 +0.03(+0.40%)
May 07, 2024 7.295 7.295 7.246 7.276 73,137 +0.02(+0.33%)
May 06, 2024 7.276 7.276 7.237 7.251 86,378 -0.00(-0.07%)
May 03, 2024 7.217 7.285 7.198 7.256 111,779 +0.05(+0.74%)
May 02, 2024 7.178 7.208 7.159 7.203 65,627 +0.01(+0.14%)
May 01, 2024 7.149 7.217 7.125 7.193 81,420 +0.05(+0.75%)
Apr 30, 2024 7.130 7.159 7.111 7.140 73,124 -0.02(-0.27%)
Apr 29, 2024 7.130 7.169 7.130 7.159 56,312 +0.02(+0.34%)
Apr 26, 2024 7.072 7.149 7.072 7.135 59,352 +0.03(+0.48%)
Apr 25, 2024 7.111 7.111 7.043 7.101 56,268 -0.03(-0.41%)
Apr 24, 2024 7.120 7.149 7.101 7.130 117,999 -0.02(-0.27%)
Apr 23, 2024 7.149 7.188 7.130 7.149 137,105 +0.01(+0.15%)
Apr 22, 2024 7.140 7.154 7.111 7.139 64,606 +0.03(+0.40%)
Apr 19, 2024 7.091 7.158 7.091 7.111 56,064 -0.01(-0.20%)
Apr 18, 2024 7.120 7.178 7.101 7.125 55,383 +0.02(+0.34%)
Apr 17, 2024 7.106 7.144 7.086 7.101 78,612 +0.00(+0.07%)
Apr 16, 2024 7.096 7.115 6.980 7.096 111,680 +0.03(+0.41%)
Apr 15, 2024 7.173 7.183 7.048 7.067 69,502 -0.09(-1.21%)
Apr 12, 2024 7.202 7.231 7.125 7.154 45,086 -0.08(-1.07%)
Apr 11, 2024 7.279 7.279 7.183 7.231 33,638 +0.01(+0.13%)
Apr 10, 2024 7.289 7.298 7.221 7.221 84,373 -0.10(-1.38%)
Apr 09, 2024 7.308 7.337 7.289 7.323 33,450 +0.02(+0.33%)
Apr 08, 2024 7.347 7.404 7.246 7.298 136,348 -0.01(-0.13%)
Apr 05, 2024 7.327 7.361 7.289 7.308 21,690 +0.01(+0.13%)
Apr 04, 2024 7.337 7.366 7.279 7.298 52,705 -0.03(-0.39%)
Apr 03, 2024 7.356 7.424 7.318 7.327 80,200 -0.02(-0.26%)
Apr 02, 2024 7.347 7.366 7.260 7.347 67,832 -0.04(-0.52%)
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.