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 (%)
Sep 29, 2023 6.388 6.435 6.313 6.313 353,251 -0.06(-0.89%)
Sep 28, 2023 6.369 6.426 6.369 6.369 108,454 +0.00(+0.00%)
Sep 27, 2023 6.407 6.464 6.341 6.369 85,788 +0.00(+0.00%)
Sep 26, 2023 6.435 6.445 6.369 6.369 73,416 -0.07(-1.02%)
Sep 25, 2023 6.435 6.492 6.435 6.435 86,401 +0.01(+0.15%)
Sep 22, 2023 6.445 6.464 6.426 6.426 57,407 +0.00(+0.00%)
Sep 21, 2023 6.445 6.454 6.426 6.426 42,891 -0.04(-0.58%)
Sep 20, 2023 6.473 6.539 6.449 6.464 77,801 +0.00(+0.00%)
Sep 19, 2023 6.501 6.529 6.454 6.464 73,759 -0.05(-0.79%)
Sep 18, 2023 6.515 6.553 6.497 6.515 230,043 +0.01(+0.14%)
Sep 15, 2023 6.506 6.534 6.480 6.506 98,273 -0.01(-0.14%)
Sep 14, 2023 6.534 6.567 6.483 6.515 99,819 +0.01(+0.14%)
Sep 13, 2023 6.497 6.534 6.487 6.506 112,671 +0.01(+0.14%)
Sep 12, 2023 6.487 6.553 6.441 6.497 161,226 +0.01(+0.14%)
Sep 11, 2023 6.469 6.487 6.450 6.487 72,315 +0.06(+0.87%)
Sep 08, 2023 6.450 6.469 6.413 6.431 91,439 -0.01(-0.15%)
Sep 07, 2023 6.450 6.459 6.385 6.441 88,343 -0.01(-0.14%)
Sep 06, 2023 6.441 6.478 6.436 6.450 52,580 +0.02(+0.29%)
Sep 05, 2023 6.487 6.497 6.431 6.431 109,631 -0.07(-1.01%)
Sep 01, 2023 6.515 6.515 6.469 6.497 184,448 +0.01(+0.14%)
Aug 31, 2023 6.487 6.534 6.459 6.487 203,239 +0.03(+0.43%)
Aug 30, 2023 6.459 6.478 6.403 6.459 208,746 +0.02(+0.29%)
Aug 29, 2023 6.394 6.441 6.333 6.441 227,715 +0.08(+1.32%)
Aug 28, 2023 6.301 6.357 6.254 6.357 407,843 +0.13(+2.10%)
Aug 25, 2023 6.282 6.310 6.198 6.226 356,474 -0.01(-0.15%)
Aug 24, 2023 6.282 6.291 6.235 6.235 150,735 -0.02(-0.30%)
Aug 23, 2023 6.245 6.254 6.234 6.254 49,265 +0.05(+0.75%)
Aug 22, 2023 6.245 6.245 6.198 6.207 79,596 +0.00(+0.00%)
Aug 21, 2023 6.235 6.235 6.170 6.207 156,733 +0.00(+0.00%)
Aug 18, 2023 6.198 6.249 6.198 6.207 86,267 +0.00(+0.00%)
Aug 17, 2023 6.301 6.301 6.198 6.207 177,669 -0.06(-0.97%)
Aug 16, 2023 6.351 6.351 6.268 6.268 92,916 -0.06(-1.02%)
Aug 15, 2023 6.361 6.370 6.333 6.333 28,768 -0.03(-0.44%)
Aug 14, 2023 6.361 6.361 6.324 6.361 46,528 +0.02(+0.29%)
Aug 11, 2023 6.324 6.351 6.324 6.342 41,812 +0.02(+0.29%)
Aug 10, 2023 6.333 6.361 6.296 6.324 105,033 +0.03(+0.44%)
Aug 09, 2023 6.324 6.333 6.296 6.296 53,922 -0.02(-0.29%)
Aug 08, 2023 6.314 6.314 6.296 6.314 33,134 -0.01(-0.15%)
Aug 07, 2023 6.277 6.361 6.277 6.324 123,185 +0.07(+1.19%)
Aug 04, 2023 6.249 6.296 6.249 6.249 86,496 +0.02(+0.30%)
Aug 03, 2023 6.277 6.277 6.217 6.231 114,668 -0.05(-0.74%)
Aug 02, 2023 6.268 6.296 6.249 6.277 190,151 +0.02(+0.30%)
Aug 01, 2023 6.286 6.333 6.249 6.259 107,505 -0.06(-1.02%)
Jul 31, 2023 6.296 6.333 6.286 6.324 182,922 +0.05(+0.74%)
Jul 28, 2023 6.268 6.296 6.249 6.277 77,968 +0.04(+0.59%)
Jul 27, 2023 6.268 6.296 6.226 6.240 166,664 -0.01(-0.15%)
Jul 26, 2023 6.222 6.268 6.222 6.249 113,688 +0.00(+0.00%)
Jul 25, 2023 6.249 6.282 6.249 6.249 82,777 -0.02(-0.30%)
Jul 24, 2023 6.268 6.286 6.259 6.268 143,191 +0.01(+0.15%)
Jul 21, 2023 6.268 6.277 6.249 6.259 75,697 +0.00(+0.00%)
Jul 20, 2023 6.231 6.284 6.231 6.259 70,790 -0.03(-0.52%)
Jul 19, 2023 6.309 6.319 6.273 6.291 97,858 +0.00(+0.00%)
Jul 18, 2023 6.282 6.300 6.264 6.291 141,497 +0.03(+0.44%)
Jul 17, 2023 6.245 6.273 6.245 6.264 67,622 +0.03(+0.44%)
Jul 14, 2023 6.273 6.282 6.236 6.236 85,396 -0.06(-0.88%)
Jul 13, 2023 6.291 6.314 6.264 6.291 78,525 +0.02(+0.29%)
Jul 12, 2023 6.245 6.282 6.235 6.273 54,350 +0.06(+1.04%)
Jul 11, 2023 6.199 6.218 6.190 6.208 54,918 +0.02(+0.30%)
Jul 10, 2023 6.181 6.204 6.181 6.190 50,957 +0.01(+0.15%)
Jul 07, 2023 6.163 6.218 6.153 6.181 73,495 +0.02(+0.30%)
Jul 06, 2023 6.190 6.190 6.126 6.163 120,153 -0.05(-0.74%)
Jul 05, 2023 6.227 6.236 6.199 6.208 168,608 -0.02(-0.30%)
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.