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 -0.020 (-0.27%)
Official Closing 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 (%)
Mar 31, 2022 6.512 6.560 6.496 6.552 308,758 +0.07(+1.12%)
Mar 30, 2022 6.480 6.495 6.455 6.480 78,625 -0.01(-0.12%)
Mar 29, 2022 6.423 6.488 6.375 6.488 118,262 +0.11(+1.77%)
Mar 28, 2022 6.399 6.399 6.335 6.375 112,539 +0.00(+0.00%)
Mar 25, 2022 6.431 6.431 6.359 6.375 169,553 -0.05(-0.75%)
Mar 24, 2022 6.415 6.439 6.399 6.423 108,302 +0.02(+0.38%)
Mar 23, 2022 6.407 6.439 6.391 6.399 107,785 -0.04(-0.63%)
Mar 22, 2022 6.472 6.512 6.423 6.439 119,358 -0.02(-0.25%)
Mar 21, 2022 6.536 6.536 6.439 6.455 92,832 -0.08(-1.23%)
Mar 18, 2022 6.472 6.544 6.472 6.536 101,649 +0.02(+0.25%)
Mar 17, 2022 6.359 6.520 6.359 6.520 63,764 +0.12(+1.89%)
Mar 16, 2022 6.334 6.431 6.334 6.399 151,627 +0.07(+1.18%)
Mar 15, 2022 6.204 6.356 6.172 6.324 128,798 +0.07(+1.15%)
Mar 14, 2022 6.540 6.540 6.244 6.252 161,389 -0.29(-4.41%)
Mar 11, 2022 6.604 6.650 6.524 6.540 77,748 -0.03(-0.43%)
Mar 10, 2022 6.637 6.637 6.564 6.568 54,067 -0.08(-1.14%)
Mar 09, 2022 6.628 6.653 6.620 6.645 44,647 +0.04(+0.61%)
Mar 08, 2022 6.628 6.637 6.572 6.604 129,856 -0.01(-0.12%)
Mar 07, 2022 6.725 6.741 6.596 6.612 68,512 -0.12(-1.84%)
Mar 04, 2022 6.781 6.789 6.725 6.737 60,657 -0.05(-0.77%)
Mar 03, 2022 6.725 6.801 6.725 6.789 187,080 +0.06(+0.95%)
Mar 02, 2022 6.717 6.765 6.701 6.725 72,869 +0.02(+0.36%)
Mar 01, 2022 6.661 6.717 6.661 6.701 81,337 +0.02(+0.36%)
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%)
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.