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 -0.015 (-0.20%)
Official Closing 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 (%)
Jun 17, 2024 7.445 7.465 7.405 7.430 136,983 -0.01(-0.20%)
Jun 14, 2024 7.455 7.465 7.405 7.445 111,080 +0.00(+0.00%)
Jun 13, 2024 7.415 7.455 7.395 7.445 212,253 +0.07(+0.94%)
Jun 12, 2024 7.375 7.395 7.356 7.375 29,010 +0.02(+0.27%)
Jun 11, 2024 7.336 7.356 7.326 7.356 29,547 +0.02(+0.34%)
Jun 10, 2024 7.306 7.336 7.306 7.331 46,871 +0.01(+0.20%)
Jun 07, 2024 7.276 7.326 7.276 7.316 100,250 -0.01(-0.14%)
Jun 06, 2024 7.316 7.346 7.296 7.326 131,682 +0.01(+0.14%)
Jun 05, 2024 7.326 7.425 7.291 7.316 238,313 +0.01(+0.14%)
Jun 04, 2024 7.236 7.306 7.226 7.306 84,012 +0.08(+1.10%)
Jun 03, 2024 7.236 7.266 7.187 7.227 322,443 +0.01(+0.14%)
May 31, 2024 7.236 7.276 7.217 7.217 292,661 +0.01(+0.14%)
May 30, 2024 7.207 7.276 7.207 7.207 177,602 -0.02(-0.27%)
May 29, 2024 7.326 7.346 7.157 7.227 253,115 -0.08(-1.09%)
May 28, 2024 7.365 7.375 7.296 7.306 61,661 -0.09(-1.21%)
May 24, 2024 7.405 7.405 7.338 7.395 60,052 +0.03(+0.40%)
May 23, 2024 7.435 7.435 7.346 7.365 71,684 -0.06(-0.80%)
May 22, 2024 7.435 7.435 7.405 7.425 54,971 +0.01(+0.13%)
May 21, 2024 7.425 7.435 7.395 7.415 59,897 +0.02(+0.27%)
May 20, 2024 7.415 7.425 7.385 7.395 84,309 +0.01(+0.13%)
May 17, 2024 7.445 7.445 7.385 7.385 49,191 -0.02(-0.27%)
May 16, 2024 7.425 7.465 7.395 7.405 86,437 -0.02(-0.33%)
May 15, 2024 7.420 7.430 7.400 7.430 42,614 +0.05(+0.67%)
May 14, 2024 7.440 7.440 7.361 7.381 47,747 -0.03(-0.40%)
May 13, 2024 7.420 7.438 7.400 7.410 41,836 +0.00(+0.00%)
May 10, 2024 7.430 7.436 7.371 7.410 32,668 +0.00(+0.00%)
May 09, 2024 7.440 7.440 7.361 7.410 67,959 +0.00(+0.00%)
May 08, 2024 7.391 7.410 7.371 7.410 51,263 +0.03(+0.40%)
May 07, 2024 7.400 7.400 7.351 7.381 72,095 +0.02(+0.33%)
May 06, 2024 7.381 7.381 7.341 7.356 85,148 -0.00(-0.07%)
May 03, 2024 7.322 7.391 7.302 7.361 110,187 +0.05(+0.74%)
May 02, 2024 7.282 7.312 7.262 7.307 64,692 +0.01(+0.13%)
May 01, 2024 7.253 7.322 7.228 7.297 80,260 +0.05(+0.75%)
Apr 30, 2024 7.233 7.262 7.213 7.243 72,083 -0.02(-0.27%)
Apr 29, 2024 7.233 7.272 7.233 7.262 55,510 +0.02(+0.34%)
Apr 26, 2024 7.174 7.253 7.174 7.238 58,507 +0.03(+0.48%)
Apr 25, 2024 7.213 7.213 7.144 7.203 55,467 -0.03(-0.41%)
Apr 24, 2024 7.223 7.253 7.203 7.233 116,318 -0.02(-0.27%)
Apr 23, 2024 7.253 7.292 7.233 7.253 135,152 +0.01(+0.15%)
Apr 22, 2024 7.243 7.258 7.213 7.242 63,686 +0.03(+0.40%)
Apr 19, 2024 7.194 7.261 7.194 7.213 55,266 -0.01(-0.20%)
Apr 18, 2024 7.223 7.282 7.203 7.228 54,594 +0.02(+0.34%)
Apr 17, 2024 7.208 7.247 7.189 7.203 77,492 +0.00(+0.07%)
Apr 16, 2024 7.198 7.218 7.081 7.198 110,090 +0.03(+0.41%)
Apr 15, 2024 7.277 7.286 7.150 7.169 68,512 -0.09(-1.21%)
Apr 12, 2024 7.306 7.335 7.228 7.257 44,444 -0.08(-1.07%)
Apr 11, 2024 7.384 7.384 7.286 7.335 33,159 +0.01(+0.13%)
Apr 10, 2024 7.394 7.404 7.316 7.326 83,172 -0.10(-1.38%)
Apr 09, 2024 7.414 7.443 7.394 7.428 32,973 +0.02(+0.33%)
Apr 08, 2024 7.453 7.511 7.350 7.404 134,406 -0.01(-0.13%)
Apr 05, 2024 7.433 7.467 7.394 7.414 21,381 +0.01(+0.13%)
Apr 04, 2024 7.443 7.472 7.384 7.404 51,955 -0.03(-0.39%)
Apr 03, 2024 7.463 7.531 7.423 7.433 79,058 -0.02(-0.26%)
Apr 02, 2024 7.453 7.472 7.365 7.453 66,866 -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.