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

Pioneer High Income Trust (NY: PHT )

7.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2022 6.630 6.686 6.614 6.678 127,235 +0.05(+0.72%)
Feb 25, 2022 6.550 6.662 6.603 6.630 119,210 +0.07(+1.10%)
Feb 24, 2022 6.470 6.558 6.414 6.558 245,572 +0.01(+0.11%)
Feb 23, 2022 6.550 6.582 6.527 6.551 174,051 +0.00(+0.01%)
Feb 22, 2022 6.678 6.726 6.526 6.550 254,632 -0.17(-2.50%)
Feb 18, 2022 6.718 0 -0.04(-0.59%)
Feb 17, 2022 6.774 6.798 6.718 6.758 68,809 -0.05(-0.79%)
Feb 16, 2022 6.780 6.828 6.756 6.812 92,904 +0.03(+0.47%)
Feb 15, 2022 6.780 6.804 6.740 6.780 97,327 +0.05(+0.71%)
Feb 14, 2022 6.876 6.899 6.709 6.732 113,562 -0.13(-1.85%)
Feb 11, 2022 6.979 6.995 6.852 6.860 111,326 -0.11(-1.60%)
Feb 10, 2022 7.027 7.039 6.955 6.971 79,795 -0.08(-1.12%)
Feb 09, 2022 7.019 7.074 7.015 7.050 56,129 +0.08(+1.13%)
Feb 08, 2022 6.987 7.011 6.971 6.971 38,488 -0.02(-0.34%)
Feb 07, 2022 6.971 7.035 6.971 6.995 79,186 +0.02(+0.34%)
Feb 04, 2022 7.003 7.042 6.947 6.971 72,806 -0.04(-0.57%)
Feb 03, 2022 6.979 7.011 145,839 -0.10(-1.45%)
Feb 02, 2022 7.114 7.130 7.074 7.114 121,734 +0.02(+0.34%)
Feb 01, 2022 7.035 7.098 7.003 7.090 129,059 +0.06(+0.79%)
Jan 31, 2022 7.114 7.027 7.035 150,244 -0.09(-1.23%)
Jan 28, 2022 7.154 7.186 7.066 7.122 138,001 -0.05(-0.67%)
Jan 27, 2022 6.955 7.217 6.955 7.170 331,968 +0.23(+3.32%)
Jan 26, 2022 6.971 7.035 6.899 6.939 91,431 +0.01(+0.11%)
Jan 25, 2022 6.828 6.979 6.828 6.931 118,337 +0.02(+0.23%)
Jan 24, 2022 7.019 7.047 6.732 6.915 236,331 -0.18(-2.58%)
Jan 21, 2022 7.201 7.264 7.098 7.098 122,074 -0.11(-1.54%)
Jan 20, 2022 7.281 7.329 7.209 7.209 158,534 -0.07(-0.98%)
Jan 19, 2022 7.297 7.345 7.273 7.281 103,078 -0.01(-0.11%)
Jan 18, 2022 7.376 7.376 7.281 7.289 109,411 -0.10(-1.37%)
Jan 14, 2022 7.390 0 -0.06(-0.74%)
Jan 13, 2022 7.517 7.523 7.438 7.445 96,605 -0.03(-0.42%)
Jan 12, 2022 7.485 7.517 7.461 7.477 86,072 +0.02(+0.21%)
Jan 11, 2022 7.445 7.461 7.414 7.461 101,943 +0.03(+0.43%)
Jan 10, 2022 7.445 7.445 7.374 7.430 127,876 +0.00(+0.00%)
Jan 07, 2022 7.469 7.501 7.422 7.430 114,592 -0.03(-0.42%)
Jan 06, 2022 7.517 7.517 7.442 7.461 125,891 -0.01(-0.11%)
Jan 05, 2022 7.564 7.580 7.469 7.469 103,047 -0.09(-1.15%)
Jan 04, 2022 7.580 7.595 7.532 7.556 95,587 +0.01(+0.10%)
Jan 03, 2022 7.667 7.730 7.509 7.548 151,131 -0.11(-1.44%)
Dec 31, 2021 7.682 7.761 7.627 7.659 162,815 +0.00(+0.00%)
Dec 30, 2021 7.659 7.698 7.572 7.659 349,298 -0.06(-0.72%)
Dec 29, 2021 7.540 7.714 7.520 7.714 282,714 +0.17(+2.30%)
Dec 28, 2021 7.453 7.540 7.390 7.540 341,522 +0.10(+1.38%)
Dec 27, 2021 7.422 7.461 7.401 7.438 96,243 +0.01(+0.11%)
Dec 23, 2021 7.382 7.485 7.382 7.430 97,835 +0.09(+1.18%)
Dec 22, 2021 7.327 7.382 7.311 7.343 114,349 +0.03(+0.43%)
Dec 21, 2021 7.240 7.335 7.178 7.311 171,585 +0.14(+1.98%)
Dec 20, 2021 7.145 7.256 7.145 7.169 235,627 -0.09(-1.30%)
Dec 17, 2021 7.295 7.295 7.240 7.264 97,519 -0.04(-0.54%)
Dec 16, 2021 7.343 7.367 7.295 7.303 95,983 -0.04(-0.54%)
Dec 15, 2021 7.288 7.343 7.259 7.343 89,211 +0.04(+0.54%)
Dec 14, 2021 7.240 7.303 7.240 7.303 79,054 -0.01(-0.11%)
Dec 13, 2021 7.390 7.390 7.280 7.311 160,876 -0.02(-0.32%)
Dec 10, 2021 7.422 7.422 7.264 7.335 255,605 -0.01(-0.19%)
Dec 09, 2021 7.372 7.408 7.341 7.349 69,827 -0.03(-0.43%)
Dec 08, 2021 7.396 7.443 7.341 7.380 160,652 +0.04(+0.53%)
Dec 07, 2021 7.184 7.349 7.184 7.341 176,433 +0.19(+2.63%)
Dec 06, 2021 7.137 7.200 7.137 7.153 90,107 +0.05(+0.77%)
Dec 03, 2021 7.262 7.349 7.098 7.098 158,569 -0.16(-2.27%)
Dec 02, 2021 7.349 7.384 6.988 7.262 346,032 -0.26(-3.44%)
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.