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

Pioneer High Income Trust (NY: PHT )

7.455 -0.005 (-0.07%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 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 (%)
Apr 28, 2023 6.098 6.153 6.053 6.080 308,241 +0.00(+0.00%)
Apr 27, 2023 6.008 6.089 5.979 6.080 131,871 +0.06(+1.05%)
Apr 26, 2023 6.080 6.082 6.008 6.017 96,441 -0.05(-0.75%)
Apr 25, 2023 6.089 6.135 6.053 6.062 89,263 -0.05(-0.89%)
Apr 24, 2023 6.116 6.144 6.098 6.116 75,406 +0.02(+0.30%)
Apr 21, 2023 6.162 6.162 6.098 6.098 112,026 -0.04(-0.59%)
Apr 20, 2023 6.144 6.144 6.108 6.135 67,092 -0.01(-0.15%)
Apr 19, 2023 6.098 6.171 6.089 6.144 80,560 -0.01(-0.15%)
Apr 18, 2023 6.189 6.189 6.126 6.153 164,999 -0.00(-0.04%)
Apr 17, 2023 6.218 6.227 6.146 6.155 121,608 -0.06(-1.01%)
Apr 14, 2023 6.200 6.258 6.101 6.218 262,876 +0.02(+0.29%)
Apr 13, 2023 6.128 6.227 6.128 6.200 124,006 +0.07(+1.17%)
Apr 12, 2023 6.155 6.158 6.119 6.128 111,603 +0.01(+0.15%)
Apr 11, 2023 5.967 6.137 5.967 6.119 321,093 +0.14(+2.40%)
Apr 10, 2023 5.913 5.976 5.904 5.976 159,520 +0.07(+1.21%)
Apr 06, 2023 5.922 5.958 5.904 5.904 154,201 -0.02(-0.30%)
Apr 05, 2023 5.922 5.967 5.877 5.922 192,584 +0.02(+0.30%)
Apr 04, 2023 5.976 5.985 5.904 5.904 181,697 -0.04(-0.60%)
Apr 03, 2023 6.012 6.020 5.922 5.940 147,665 +0.00(+0.00%)
Mar 31, 2023 5.895 5.994 5.895 5.940 336,559 +0.04(+0.76%)
Mar 30, 2023 5.913 5.940 5.850 5.895 128,440 +0.04(+0.77%)
Mar 29, 2023 5.797 5.868 5.788 5.850 148,889 +0.07(+1.24%)
Mar 28, 2023 5.779 5.792 5.743 5.779 141,513 +0.00(+0.00%)
Mar 27, 2023 5.788 5.849 5.770 5.779 96,553 +0.00(+0.00%)
Mar 24, 2023 5.823 5.841 5.770 5.779 138,014 -0.03(-0.46%)
Mar 23, 2023 5.877 5.885 5.805 5.805 132,690 -0.06(-1.07%)
Mar 22, 2023 5.895 5.931 5.850 5.868 43,192 -0.03(-0.46%)
Mar 21, 2023 5.823 5.922 5.823 5.895 78,214 +0.10(+1.70%)
Mar 20, 2023 5.805 5.859 5.770 5.797 126,344 -0.01(-0.15%)
Mar 17, 2023 5.868 5.906 5.797 5.805 57,379 -0.10(-1.67%)
Mar 16, 2023 5.886 5.922 5.806 5.904 190,142 +0.03(+0.57%)
Mar 15, 2023 5.950 5.968 5.870 5.870 87,789 -0.14(-2.36%)
Mar 14, 2023 5.933 6.021 5.915 6.013 98,626 +0.12(+2.11%)
Mar 13, 2023 5.924 6.004 5.888 5.888 116,723 -0.12(-1.92%)
Mar 10, 2023 6.101 6.128 5.986 6.004 104,243 -0.08(-1.31%)
Mar 09, 2023 6.163 6.208 6.066 6.084 136,721 -0.06(-1.01%)
Mar 08, 2023 6.208 6.217 6.119 6.146 112,307 -0.04(-0.72%)
Mar 07, 2023 6.288 6.288 6.181 6.190 108,467 -0.10(-1.55%)
Mar 06, 2023 6.243 6.306 6.239 6.288 287,943 +0.07(+1.14%)
Mar 03, 2023 6.190 6.243 6.181 6.217 48,410 +0.03(+0.43%)
Mar 02, 2023 6.208 6.208 6.146 6.190 81,375 -0.03(-0.43%)
Mar 01, 2023 6.235 6.257 6.190 6.217 291,343 -0.01(-0.14%)
Feb 28, 2023 6.217 6.230 6.181 6.226 211,441 +0.03(+0.43%)
Feb 27, 2023 6.181 6.199 6.141 6.199 122,969 +0.06(+1.01%)
Feb 24, 2023 6.092 6.150 6.066 6.137 94,768 +0.04(+0.58%)
Feb 23, 2023 6.084 6.110 6.066 6.101 111,677 +0.03(+0.44%)
Feb 22, 2023 6.101 6.101 6.066 6.075 66,443 +0.02(+0.29%)
Feb 21, 2023 6.172 6.172 6.057 6.057 80,861 -0.12(-2.01%)
Feb 17, 2023 6.163 6.199 6.146 6.181 144,273 +0.03(+0.43%)
Feb 16, 2023 6.190 6.226 6.155 6.155 69,737 -0.08(-1.32%)
Feb 15, 2023 6.237 6.246 6.184 6.237 101,641 -0.00(-0.07%)
Feb 14, 2023 6.254 6.261 6.228 6.241 44,579 -0.01(-0.21%)
Feb 13, 2023 6.246 6.272 6.202 6.254 105,290 +0.02(+0.35%)
Feb 10, 2023 6.237 6.263 6.193 6.232 114,806 -0.01(-0.21%)
Feb 09, 2023 6.290 6.298 6.246 6.246 130,661 -0.04(-0.70%)
Feb 08, 2023 6.263 6.290 6.254 6.290 189,216 +0.03(+0.42%)
Feb 07, 2023 6.193 6.281 6.193 6.263 139,509 +0.05(+0.85%)
Feb 06, 2023 6.254 6.263 6.210 6.210 79,456 -0.04(-0.70%)
Feb 03, 2023 6.281 6.342 6.254 6.254 148,625 -0.05(-0.84%)
Feb 02, 2023 6.316 6.360 6.298 6.307 83,338 +0.04(+0.56%)
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.