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 (%)
Feb 28, 2022 6.628 6.685 6.612 6.677 127,259 +0.05(+0.72%)
Feb 25, 2022 6.548 6.661 6.602 6.628 119,233 +0.07(+1.10%)
Feb 24, 2022 6.468 6.556 6.412 6.556 245,620 +0.01(+0.11%)
Feb 23, 2022 6.548 6.580 6.525 6.549 174,085 +0.00(+0.01%)
Feb 22, 2022 6.677 6.725 6.524 6.548 254,681 -0.17(-2.50%)
Feb 18, 2022 6.717 0 -0.04(-0.59%)
Feb 17, 2022 6.773 6.797 6.717 6.757 68,823 -0.05(-0.79%)
Feb 16, 2022 6.779 6.827 6.755 6.811 92,922 +0.03(+0.47%)
Feb 15, 2022 6.779 6.803 6.739 6.779 97,346 +0.05(+0.71%)
Feb 14, 2022 6.874 6.898 6.707 6.731 113,584 -0.13(-1.85%)
Feb 11, 2022 6.978 6.993 6.850 6.858 111,348 -0.11(-1.60%)
Feb 10, 2022 7.025 7.038 6.954 6.970 79,810 -0.08(-1.12%)
Feb 09, 2022 7.017 7.073 7.013 7.048 56,140 +0.08(+1.13%)
Feb 08, 2022 6.985 7.009 6.970 6.970 38,496 -0.02(-0.34%)
Feb 07, 2022 6.970 7.033 6.970 6.993 79,201 +0.02(+0.34%)
Feb 04, 2022 7.001 7.041 6.946 6.970 72,820 -0.04(-0.57%)
Feb 03, 2022 6.978 7.009 145,867 -0.10(-1.45%)
Feb 02, 2022 7.113 7.129 7.073 7.113 121,758 +0.02(+0.34%)
Feb 01, 2022 7.033 7.097 7.001 7.089 129,084 +0.06(+0.79%)
Jan 31, 2022 7.113 7.025 7.033 150,273 -0.09(-1.23%)
Jan 28, 2022 7.152 7.184 7.065 7.121 138,028 -0.05(-0.67%)
Jan 27, 2022 6.954 7.216 6.954 7.168 332,032 +0.23(+3.32%)
Jan 26, 2022 6.970 7.033 6.898 6.938 91,449 +0.01(+0.11%)
Jan 25, 2022 6.827 6.978 6.827 6.930 118,360 +0.02(+0.23%)
Jan 24, 2022 7.017 7.046 6.731 6.914 236,376 -0.18(-2.58%)
Jan 21, 2022 7.200 7.263 7.097 7.097 122,098 -0.11(-1.54%)
Jan 20, 2022 7.279 7.327 7.208 7.208 158,565 -0.07(-0.98%)
Jan 19, 2022 7.295 7.343 7.272 7.279 103,098 -0.01(-0.11%)
Jan 18, 2022 7.375 7.375 7.279 7.287 109,433 -0.10(-1.37%)
Jan 14, 2022 7.389 0 -0.06(-0.74%)
Jan 13, 2022 7.515 7.522 7.436 7.444 96,624 -0.03(-0.42%)
Jan 12, 2022 7.484 7.515 7.460 7.476 86,089 +0.02(+0.21%)
Jan 11, 2022 7.444 7.460 7.412 7.460 101,963 +0.03(+0.43%)
Jan 10, 2022 7.444 7.444 7.373 7.428 127,901 +0.00(+0.00%)
Jan 07, 2022 7.468 7.499 7.420 7.428 114,615 -0.03(-0.42%)
Jan 06, 2022 7.515 7.515 7.440 7.460 125,916 -0.01(-0.11%)
Jan 05, 2022 7.562 7.578 7.468 7.468 103,067 -0.09(-1.15%)
Jan 04, 2022 7.578 7.594 7.531 7.555 95,605 +0.01(+0.10%)
Jan 03, 2022 7.665 7.728 7.507 7.547 151,160 -0.11(-1.44%)
Dec 31, 2021 7.681 7.760 7.626 7.657 162,846 +0.00(+0.00%)
Dec 30, 2021 7.657 7.697 7.570 7.657 349,365 -0.06(-0.72%)
Dec 29, 2021 7.539 7.712 7.519 7.712 282,769 +0.17(+2.30%)
Dec 28, 2021 7.452 7.539 7.389 7.539 341,589 +0.10(+1.38%)
Dec 27, 2021 7.420 7.460 7.399 7.436 96,261 +0.01(+0.11%)
Dec 23, 2021 7.381 7.484 7.381 7.428 97,854 +0.09(+1.18%)
Dec 22, 2021 7.326 7.381 7.310 7.341 114,371 +0.03(+0.43%)
Dec 21, 2021 7.239 7.334 7.176 7.310 171,619 +0.14(+1.98%)
Dec 20, 2021 7.144 7.255 7.144 7.168 235,673 -0.09(-1.30%)
Dec 17, 2021 7.294 7.294 7.239 7.262 97,538 -0.04(-0.54%)
Dec 16, 2021 7.341 7.365 7.294 7.302 96,002 -0.04(-0.54%)
Dec 15, 2021 7.286 7.341 7.257 7.341 89,228 +0.04(+0.54%)
Dec 14, 2021 7.239 7.302 7.239 7.302 79,070 -0.01(-0.11%)
Dec 13, 2021 7.389 7.389 7.278 7.310 160,907 -0.02(-0.32%)
Dec 10, 2021 7.420 7.420 7.262 7.334 255,655 -0.01(-0.19%)
Dec 09, 2021 7.371 7.407 7.339 7.347 69,841 -0.03(-0.43%)
Dec 08, 2021 7.394 7.441 7.339 7.379 160,683 +0.04(+0.53%)
Dec 07, 2021 7.183 7.347 7.183 7.339 176,467 +0.19(+2.63%)
Dec 06, 2021 7.136 7.198 7.136 7.151 90,125 +0.05(+0.77%)
Dec 03, 2021 7.261 7.347 7.096 7.096 158,600 -0.16(-2.27%)
Dec 02, 2021 7.347 7.383 6.987 7.261 346,099 -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.