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 (%)
Mar 31, 2022 6.513 6.562 6.497 6.554 308,698 +0.07(+1.12%)
Mar 30, 2022 6.481 6.497 6.457 6.481 78,610 -0.01(-0.12%)
Mar 29, 2022 6.424 6.489 6.376 6.489 118,239 +0.11(+1.77%)
Mar 28, 2022 6.400 6.400 6.336 6.376 112,517 +0.00(+0.00%)
Mar 25, 2022 6.432 6.432 6.360 6.376 169,520 -0.05(-0.75%)
Mar 24, 2022 6.416 6.441 6.400 6.424 108,281 +0.02(+0.38%)
Mar 23, 2022 6.408 6.441 6.392 6.400 107,764 -0.04(-0.63%)
Mar 22, 2022 6.473 6.513 6.424 6.441 119,335 -0.02(-0.25%)
Mar 21, 2022 6.537 6.537 6.441 6.457 92,814 -0.08(-1.23%)
Mar 18, 2022 6.473 6.545 6.473 6.537 101,630 +0.02(+0.25%)
Mar 17, 2022 6.360 6.521 6.360 6.521 63,751 +0.12(+1.89%)
Mar 16, 2022 6.336 6.432 6.336 6.400 151,597 +0.07(+1.18%)
Mar 15, 2022 6.205 6.358 6.173 6.326 128,773 +0.07(+1.15%)
Mar 14, 2022 6.542 6.542 6.245 6.253 161,357 -0.29(-4.41%)
Mar 11, 2022 6.606 6.651 6.526 6.542 77,733 -0.03(-0.43%)
Mar 10, 2022 6.638 6.638 6.566 6.570 54,056 -0.08(-1.14%)
Mar 09, 2022 6.630 6.654 6.622 6.646 44,638 +0.04(+0.61%)
Mar 08, 2022 6.630 6.638 6.574 6.606 129,831 -0.01(-0.12%)
Mar 07, 2022 6.726 6.742 6.598 6.614 68,498 -0.12(-1.84%)
Mar 04, 2022 6.782 6.790 6.726 6.738 60,645 -0.05(-0.77%)
Mar 03, 2022 6.726 6.802 6.726 6.790 187,044 +0.06(+0.95%)
Mar 02, 2022 6.718 6.766 6.702 6.726 72,855 +0.02(+0.36%)
Mar 01, 2022 6.662 6.718 6.662 6.702 81,321 +0.02(+0.36%)
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%)
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.