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

Pioneer High Income Trust (NY: PHT )

7.270 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Jun 01, 2021 7.616 7.634 7.540 7.570 151,692 -0.02(-0.30%)
May 28, 2021 7.585 7.600 7.518 7.593 119,873 +0.05(+0.70%)
May 27, 2021 7.525 7.540 7.488 7.540 54,381 +0.04(+0.50%)
May 26, 2021 7.465 7.510 7.443 7.503 101,334 +0.04(+0.50%)
May 25, 2021 7.450 7.465 7.413 7.465 86,062 +0.07(+0.91%)
May 24, 2021 7.443 7.465 7.390 7.397 125,736 +0.00(+0.00%)
May 21, 2021 7.435 7.435 7.382 7.397 66,149 +0.02(+0.31%)
May 20, 2021 7.352 7.390 7.330 7.375 86,641 +0.06(+0.82%)
May 19, 2021 7.330 7.367 7.262 7.315 101,428 -0.02(-0.31%)
May 18, 2021 7.405 7.420 7.322 7.337 323,950 -0.09(-1.19%)
May 17, 2021 7.426 7.456 7.407 7.426 85,890 +0.03(+0.40%)
May 14, 2021 7.426 7.470 7.396 7.396 99,898 +0.03(+0.41%)
May 13, 2021 7.269 7.388 7.254 7.366 159,686 +0.13(+1.86%)
May 12, 2021 7.448 7.456 7.224 7.232 202,141 -0.22(-3.00%)
May 11, 2021 7.411 7.470 7.396 7.456 130,690 -0.01(-0.10%)
May 10, 2021 7.426 7.470 7.426 7.463 97,462 +0.04(+0.50%)
May 07, 2021 7.426 7.448 7.396 7.426 65,704 +0.00(+0.00%)
May 06, 2021 7.411 7.441 7.366 7.426 116,138 +0.01(+0.10%)
May 05, 2021 7.433 7.433 7.403 7.418 73,654 -0.01(-0.10%)
May 04, 2021 7.411 7.426 7.355 7.426 68,251 +0.02(+0.25%)
May 03, 2021 7.388 7.418 7.373 7.407 92,472 +0.06(+0.76%)
Apr 30, 2021 7.344 7.366 7.314 7.351 66,997 +0.02(+0.31%)
Apr 29, 2021 7.344 7.344 7.291 7.329 151,668 +0.01(+0.20%)
Apr 28, 2021 7.314 7.314 7.284 7.314 83,052 +0.01(+0.10%)
Apr 27, 2021 7.321 7.321 7.276 7.306 91,085 -0.01(-0.20%)
Apr 26, 2021 7.329 7.329 7.295 7.321 81,121 -0.01(-0.10%)
Apr 23, 2021 7.299 7.329 7.276 7.329 109,205 +0.05(+0.72%)
Apr 22, 2021 7.269 7.284 7.254 7.276 169,359 +0.03(+0.41%)
Apr 21, 2021 7.187 7.276 7.187 7.247 89,697 +0.05(+0.73%)
Apr 20, 2021 7.157 7.194 7.127 7.194 97,462 +0.04(+0.52%)
Apr 19, 2021 7.120 7.187 7.112 7.157 108,504 +0.03(+0.42%)
Apr 16, 2021 7.247 7.247 7.127 7.127 185,180 -0.12(-1.72%)
Apr 15, 2021 7.260 7.267 7.208 7.252 142,162 -0.01(-0.10%)
Apr 14, 2021 7.260 7.267 7.215 7.260 125,332 +0.03(+0.41%)
Apr 13, 2021 7.163 7.230 7.152 7.230 108,038 +0.09(+1.24%)
Apr 12, 2021 7.156 7.186 7.134 7.141 161,425 +0.00(+0.00%)
Apr 09, 2021 7.126 7.148 7.109 7.141 161,992 +0.04(+0.52%)
Apr 08, 2021 7.023 7.104 7.019 7.104 111,345 +0.10(+1.48%)
Apr 07, 2021 6.934 7.015 6.919 7.000 197,705 +0.09(+1.29%)
Apr 06, 2021 6.941 6.941 6.904 6.911 90,547 +0.01(+0.11%)
Apr 05, 2021 6.926 6.946 6.889 6.904 167,003 -0.01(-0.21%)
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.