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

Pioneer High Income Trust (NY: PHT )

7.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2021 8.351 8.366 8.266 8.297 199,828 -0.02(-0.18%)
Aug 30, 2021 8.297 8.312 8.266 8.312 101,206 +0.06(+0.74%)
Aug 27, 2021 8.212 8.320 8.189 8.251 102,241 +0.09(+1.13%)
Aug 26, 2021 8.297 8.297 8.159 8.159 153,473 -0.14(-1.67%)
Aug 25, 2021 8.220 8.350 8.205 8.297 80,315 +0.11(+1.31%)
Aug 24, 2021 8.159 8.235 8.143 8.189 245,690 +0.03(+0.41%)
Aug 23, 2021 8.059 8.159 8.059 8.156 91,961 +0.11(+1.40%)
Aug 20, 2021 8.074 8.136 8.036 8.043 73,515 +0.01(+0.10%)
Aug 19, 2021 8.013 8.136 7.982 8.036 185,319 +0.00(+0.00%)
Aug 18, 2021 8.020 8.051 7.959 8.036 147,553 -0.04(-0.55%)
Aug 17, 2021 8.072 8.140 8.034 8.080 177,185 -0.01(-0.09%)
Aug 16, 2021 8.088 8.143 8.034 8.088 182,230 +0.00(+0.00%)
Aug 13, 2021 8.072 8.103 8.049 8.088 150,870 +0.05(+0.57%)
Aug 12, 2021 7.988 8.118 7.943 8.042 223,250 +0.07(+0.86%)
Aug 11, 2021 7.866 7.981 7.855 7.973 188,894 +0.14(+1.75%)
Aug 10, 2021 7.836 7.889 7.820 7.836 159,106 +0.02(+0.20%)
Aug 09, 2021 7.874 7.882 7.790 7.820 165,005 -0.02(-0.19%)
Aug 06, 2021 7.889 7.920 7.820 7.836 247,748 -0.03(-0.39%)
Aug 05, 2021 7.775 7.866 7.721 7.866 306,012 +0.13(+1.68%)
Aug 04, 2021 7.691 7.737 7.668 7.737 374,599 +0.08(+1.10%)
Aug 03, 2021 7.614 7.653 7.576 7.653 278,392 +0.09(+1.21%)
Aug 02, 2021 7.454 7.592 7.439 7.561 282,392 +0.11(+1.54%)
Jul 30, 2021 7.477 7.485 7.416 7.447 112,714 -0.01(-0.10%)
Jul 29, 2021 7.439 7.477 7.424 7.454 61,417 +0.04(+0.51%)
Jul 28, 2021 7.447 7.477 7.408 7.416 96,937 -0.01(-0.10%)
Jul 27, 2021 7.515 7.538 7.393 7.424 87,279 -0.09(-1.22%)
Jul 26, 2021 7.546 7.553 7.496 7.515 77,817 -0.03(-0.40%)
Jul 23, 2021 7.523 7.546 7.470 7.546 72,157 +0.05(+0.61%)
Jul 22, 2021 7.531 7.534 7.492 7.500 155,172 +0.01(+0.10%)
Jul 21, 2021 7.431 7.492 7.416 7.492 119,886 +0.07(+0.93%)
Jul 20, 2021 7.370 7.447 7.351 7.424 97,278 +0.12(+1.59%)
Jul 19, 2021 7.429 7.466 7.300 7.307 235,761 -0.17(-2.33%)
Jul 16, 2021 7.482 7.497 7.460 7.482 101,609 +0.01(+0.10%)
Jul 15, 2021 7.519 7.553 7.451 7.474 145,425 -0.04(-0.50%)
Jul 14, 2021 7.557 7.557 7.497 7.512 97,362 -0.03(-0.40%)
Jul 13, 2021 7.550 7.557 7.535 7.542 119,085 +0.01(+0.10%)
Jul 12, 2021 7.519 7.550 7.519 7.535 81,913 +0.02(+0.30%)
Jul 09, 2021 7.489 7.557 7.466 7.512 110,311 +0.07(+0.92%)
Jul 08, 2021 7.465 7.497 7.406 7.444 125,731 -0.01(-0.10%)
Jul 07, 2021 7.512 7.527 7.451 7.451 114,860 -0.06(-0.81%)
Jul 06, 2021 7.504 7.527 7.436 7.512 91,888 +0.04(+0.51%)
Jul 02, 2021 7.489 7.489 7.444 7.474 84,759 +0.02(+0.30%)
Jul 01, 2021 7.406 7.451 7.383 7.451 84,826 +0.10(+1.34%)
Jun 30, 2021 7.436 7.453 7.353 7.353 159,506 -0.08(-1.02%)
Jun 29, 2021 7.376 7.429 7.374 7.429 87,507 +0.08(+1.03%)
Jun 28, 2021 7.315 7.391 7.315 7.353 53,875 +0.03(+0.41%)
Jun 25, 2021 7.376 7.391 7.323 7.323 96,323 -0.05(-0.72%)
Jun 24, 2021 7.391 7.391 7.348 7.376 114,843 +0.04(+0.52%)
Jun 23, 2021 7.323 7.360 7.323 7.338 85,069 +0.00(+0.00%)
Jun 22, 2021 7.315 7.345 7.292 7.338 85,539 +0.02(+0.31%)
Jun 21, 2021 7.209 7.330 7.209 7.315 165,576 +0.12(+1.68%)
Jun 18, 2021 7.338 7.360 7.186 7.194 347,822 -0.14(-1.96%)
Jun 17, 2021 7.489 7.489 7.330 7.338 233,308 -0.16(-2.12%)
Jun 16, 2021 7.550 7.550 7.497 7.497 127,481 -0.06(-0.78%)
Jun 15, 2021 7.480 7.563 7.458 7.555 176,548 +0.05(+0.70%)
Jun 14, 2021 7.495 7.503 7.443 7.503 121,484 +0.05(+0.60%)
Jun 11, 2021 7.510 7.510 7.435 7.458 82,283 -0.02(-0.20%)
Jun 10, 2021 7.488 7.533 7.428 7.473 159,520 -0.01(-0.10%)
Jun 09, 2021 7.488 7.488 7.450 7.480 84,076 +0.02(+0.30%)
Jun 08, 2021 7.473 7.486 7.443 7.458 106,282 +0.00(+0.00%)
Jun 07, 2021 7.563 7.563 7.458 7.458 121,542 -0.11(-1.39%)
Jun 04, 2021 7.578 7.578 7.533 7.563 86,058 +0.03(+0.40%)
Jun 03, 2021 7.443 7.548 7.435 7.533 104,318 +0.04(+0.50%)
Jun 02, 2021 7.570 7.585 7.465 7.495 130,865 -0.08(-0.99%)
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.