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

Pioneer High Income Trust (NY: PHT )

7.950 -0.020 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 26, 2024 7.950 8.000 7.932 7.970 99,349 +0.02(+0.25%)
Sep 25, 2024 7.960 7.980 7.940 7.950 63,627 -0.00(-0.06%)
Sep 24, 2024 7.940 7.960 7.920 7.955 74,192 +0.02(+0.25%)
Sep 23, 2024 7.940 8.010 7.930 7.935 53,589 -0.01(-0.06%)
Sep 20, 2024 8.000 8.020 7.920 7.940 90,450 -0.07(-0.87%)
Sep 19, 2024 8.030 8.040 8.000 8.010 92,697 -0.01(-0.06%)
Sep 18, 2024 7.970 8.040 7.960 8.015 60,219 +0.04(+0.44%)
Sep 17, 2024 7.970 7.980 7.950 7.980 73,887 +0.03(+0.38%)
Sep 16, 2024 7.930 7.970 7.910 7.950 90,484 +0.03(+0.38%)
Sep 13, 2024 7.910 7.950 7.870 7.920 58,857 +0.04(+0.57%)
Sep 12, 2024 7.860 7.895 7.850 7.875 93,783 +0.02(+0.23%)
Sep 11, 2024 7.830 7.870 7.810 7.857 63,800 +0.02(+0.21%)
Sep 10, 2024 7.890 7.901 7.830 7.840 87,439 -0.05(-0.63%)
Sep 09, 2024 7.880 7.900 7.860 7.890 80,836 -0.00(-0.04%)
Sep 06, 2024 7.890 7.910 7.875 7.894 49,041 -0.02(-0.21%)
Sep 05, 2024 7.880 7.910 7.860 7.910 51,115 +0.05(+0.64%)
Sep 04, 2024 7.850 7.900 7.850 7.860 90,967 -0.01(-0.10%)
Sep 03, 2024 7.880 7.880 7.840 7.868 166,489 -0.01(-0.15%)
Aug 30, 2024 7.860 7.890 7.830 7.880 69,140 +0.03(+0.38%)
Aug 29, 2024 7.860 7.860 7.811 7.850 65,666 +0.02(+0.26%)
Aug 28, 2024 7.830 7.840 7.800 7.830 97,108 +0.01(+0.13%)
Aug 27, 2024 7.770 7.830 7.750 7.820 54,615 +0.03(+0.39%)
Aug 26, 2024 7.810 7.820 7.780 7.790 70,173 +0.01(+0.13%)
Aug 23, 2024 7.780 7.780 7.710 7.780 80,323 +0.03(+0.32%)
Aug 22, 2024 7.750 7.800 7.740 7.755 46,628 +0.00(+0.06%)
Aug 21, 2024 7.730 7.770 7.710 7.750 94,238 +0.02(+0.26%)
Aug 20, 2024 7.680 7.730 7.680 7.730 54,752 +0.05(+0.59%)
Aug 19, 2024 7.695 7.710 7.675 7.685 89,259 -0.01(-0.13%)
Aug 16, 2024 7.665 7.695 7.655 7.695 48,033 +0.05(+0.65%)
Aug 15, 2024 7.655 7.655 7.615 7.645 53,791 +0.01(+0.13%)
Aug 14, 2024 7.625 7.635 7.606 7.635 47,444 +0.01(+0.13%)
Aug 13, 2024 7.596 7.630 7.596 7.625 36,213 +0.03(+0.39%)
Aug 12, 2024 7.566 7.606 7.556 7.596 97,110 +0.02(+0.21%)
Aug 09, 2024 7.546 7.586 7.546 7.579 43,240 +0.00(+0.05%)
Aug 08, 2024 7.546 7.586 7.531 7.576 75,719 +0.04(+0.53%)
Aug 07, 2024 7.546 7.576 7.521 7.536 36,673 +0.01(+0.13%)
Aug 06, 2024 7.457 7.526 7.454 7.526 87,556 +0.08(+1.07%)
Aug 05, 2024 7.347 7.526 7.347 7.447 97,349 -0.20(-2.60%)
Aug 02, 2024 7.705 7.710 7.635 7.645 101,241 -0.06(-0.77%)
Aug 01, 2024 7.685 7.715 7.655 7.705 48,506 +0.01(+0.13%)
Jul 31, 2024 7.645 7.695 7.615 7.695 63,225 +0.07(+0.91%)
Jul 30, 2024 7.606 7.635 7.596 7.625 32,065 +0.03(+0.46%)
Jul 29, 2024 7.566 7.625 7.557 7.591 66,836 +0.03(+0.46%)
Jul 26, 2024 7.546 7.566 7.538 7.556 43,351 +0.04(+0.53%)
Jul 25, 2024 7.536 7.551 7.496 7.516 77,907 +0.01(+0.20%)
Jul 24, 2024 7.556 7.556 7.496 7.501 126,140 -0.03(-0.46%)
Jul 23, 2024 7.546 7.546 7.531 7.536 37,918 +0.00(+0.00%)
Jul 22, 2024 7.526 7.556 7.506 7.536 74,705 +0.00(+0.07%)
Jul 19, 2024 7.526 7.576 7.526 7.531 40,073 -0.01(-0.20%)
Jul 18, 2024 7.600 7.610 7.541 7.546 65,866 -0.05(-0.71%)
Jul 17, 2024 7.620 7.630 7.576 7.600 25,687 -0.03(-0.39%)
Jul 16, 2024 7.571 7.630 7.541 7.630 86,876 +0.05(+0.65%)
Jul 15, 2024 7.590 7.590 7.561 7.580 63,298 +0.02(+0.26%)
Jul 12, 2024 7.590 7.590 7.546 7.561 31,314 -0.00(-0.07%)
Jul 11, 2024 7.531 7.571 7.531 7.566 41,952 +0.03(+0.46%)
Jul 10, 2024 7.551 7.551 7.492 7.531 74,491 +0.02(+0.26%)
Jul 09, 2024 7.482 7.511 7.462 7.511 62,180 +0.05(+0.66%)
Jul 08, 2024 7.442 7.472 7.433 7.462 59,173 -0.00(-0.07%)
Jul 05, 2024 7.472 7.502 7.452 7.467 48,074 -0.01(-0.20%)
Jul 03, 2024 7.472 7.482 7.462 7.482 18,746 +0.03(+0.40%)
Jul 02, 2024 7.403 7.472 7.400 7.452 90,494 +0.05(+0.67%)
Jul 01, 2024 7.413 7.423 7.373 7.403 49,557 -0.01(-0.13%)
Jun 28, 2024 7.383 7.413 7.324 7.413 126,631 +0.07(+0.94%)
Jun 27, 2024 7.364 7.373 7.314 7.344 85,320 +0.01(+0.13%)
Jun 26, 2024 7.364 7.383 7.304 7.334 63,967 -0.03(-0.40%)
Jun 25, 2024 7.383 7.383 7.334 7.364 114,471 +0.00(+0.07%)
Jun 24, 2024 7.383 7.383 7.344 7.359 27,334 -0.00(-0.07%)
Jun 21, 2024 7.324 7.364 7.319 7.364 28,341 +0.04(+0.54%)
Jun 20, 2024 7.334 7.354 7.304 7.324 79,959 -0.02(-0.27%)
Jun 18, 2024 7.344 7.364 7.324 7.344 117,318 +0.02(+0.27%)
Jun 17, 2024 7.339 7.358 7.300 7.324 138,962 -0.01(-0.20%)
Jun 14, 2024 7.349 7.358 7.300 7.339 112,684 +0.00(+0.00%)
Jun 13, 2024 7.310 7.349 7.290 7.339 215,319 +0.07(+0.94%)
Jun 12, 2024 7.270 7.290 7.251 7.270 29,429 +0.02(+0.27%)
Jun 11, 2024 7.231 7.251 7.221 7.251 29,973 +0.02(+0.34%)
Jun 10, 2024 7.202 7.231 7.202 7.226 47,548 +0.01(+0.20%)
Jun 07, 2024 7.173 7.221 7.173 7.212 101,698 -0.01(-0.14%)
Jun 06, 2024 7.212 7.241 7.192 7.221 133,584 +0.01(+0.14%)
Jun 05, 2024 7.221 7.319 7.187 7.212 241,755 +0.01(+0.14%)
Jun 04, 2024 7.133 7.202 7.123 7.202 85,225 +0.08(+1.10%)
Jun 03, 2024 7.133 7.163 7.084 7.124 327,101 +0.01(+0.14%)
May 31, 2024 7.133 7.173 7.114 7.114 296,889 +0.01(+0.14%)
May 30, 2024 7.104 7.173 7.104 7.104 180,167 -0.02(-0.27%)
May 29, 2024 7.221 7.241 7.055 7.124 256,772 -0.08(-1.09%)
May 28, 2024 7.261 7.270 7.192 7.202 62,551 -0.09(-1.21%)
May 24, 2024 7.300 7.300 7.233 7.290 60,919 +0.03(+0.40%)
May 23, 2024 7.329 7.329 7.241 7.261 72,720 -0.06(-0.80%)
May 22, 2024 7.329 7.329 7.300 7.319 55,766 +0.01(+0.13%)
May 21, 2024 7.319 7.329 7.290 7.310 60,762 +0.02(+0.27%)
May 20, 2024 7.310 7.319 7.280 7.290 85,527 +0.01(+0.13%)
May 17, 2024 7.339 7.339 7.280 7.280 49,902 -0.02(-0.27%)
May 16, 2024 7.319 7.358 7.290 7.300 87,685 -0.02(-0.33%)
May 15, 2024 7.314 7.324 7.295 7.324 43,230 +0.05(+0.67%)
May 14, 2024 7.334 7.334 7.256 7.276 48,437 -0.03(-0.40%)
May 13, 2024 7.314 7.332 7.295 7.305 42,440 +0.00(+0.00%)
May 10, 2024 7.324 7.331 7.266 7.305 33,140 +0.00(+0.00%)
May 09, 2024 7.334 7.334 7.256 7.305 68,941 +0.00(+0.00%)
May 08, 2024 7.285 7.305 7.266 7.305 52,004 +0.03(+0.40%)
May 07, 2024 7.295 7.295 7.246 7.276 73,137 +0.02(+0.33%)
May 06, 2024 7.276 7.276 7.237 7.251 86,378 -0.00(-0.07%)
May 03, 2024 7.217 7.285 7.198 7.256 111,779 +0.05(+0.74%)
May 02, 2024 7.178 7.208 7.159 7.203 65,627 +0.01(+0.14%)
May 01, 2024 7.149 7.217 7.125 7.193 81,420 +0.05(+0.75%)
Apr 30, 2024 7.130 7.159 7.111 7.140 73,124 -0.02(-0.27%)
Apr 29, 2024 7.130 7.169 7.130 7.159 56,312 +0.02(+0.34%)
Apr 26, 2024 7.072 7.149 7.072 7.135 59,352 +0.03(+0.48%)
Apr 25, 2024 7.111 7.111 7.043 7.101 56,268 -0.03(-0.41%)
Apr 24, 2024 7.120 7.149 7.101 7.130 117,999 -0.02(-0.27%)
Apr 23, 2024 7.149 7.188 7.130 7.149 137,105 +0.01(+0.15%)
Apr 22, 2024 7.140 7.154 7.111 7.139 64,606 +0.03(+0.40%)
Apr 19, 2024 7.091 7.158 7.091 7.111 56,064 -0.01(-0.20%)
Apr 18, 2024 7.120 7.178 7.101 7.125 55,383 +0.02(+0.34%)
Apr 17, 2024 7.106 7.144 7.086 7.101 78,612 +0.00(+0.07%)
Apr 16, 2024 7.096 7.115 6.980 7.096 111,680 +0.03(+0.41%)
Apr 15, 2024 7.173 7.183 7.048 7.067 69,502 -0.09(-1.21%)
Apr 12, 2024 7.202 7.231 7.125 7.154 45,086 -0.08(-1.07%)
Apr 11, 2024 7.279 7.279 7.183 7.231 33,638 +0.01(+0.13%)
Apr 10, 2024 7.289 7.298 7.212 7.221 84,373 -0.10(-1.38%)
Apr 09, 2024 7.308 7.337 7.289 7.323 33,450 +0.02(+0.33%)
Apr 08, 2024 7.347 7.404 7.246 7.298 136,348 -0.01(-0.13%)
Apr 05, 2024 7.327 7.361 7.289 7.308 21,690 +0.01(+0.13%)
Apr 04, 2024 7.337 7.366 7.279 7.298 52,705 -0.03(-0.39%)
Apr 03, 2024 7.356 7.424 7.318 7.327 80,200 -0.02(-0.26%)
Apr 02, 2024 7.347 7.366 7.260 7.347 67,832 -0.04(-0.52%)
Apr 01, 2024 7.443 7.443 7.356 7.385 169,446 +0.00(+0.00%)
Mar 28, 2024 7.308 7.443 7.308 7.385 181,916 +0.07(+0.92%)
Mar 27, 2024 7.308 7.356 7.269 7.318 87,687 +0.02(+0.26%)
Mar 26, 2024 7.298 7.318 7.279 7.298 48,974 -0.01(-0.13%)
Mar 25, 2024 7.308 7.337 7.284 7.308 33,051 +0.02(+0.26%)
Mar 22, 2024 7.298 7.323 7.280 7.289 58,507 +0.02(+0.27%)
Mar 21, 2024 7.269 7.298 7.260 7.269 41,854 +0.00(+0.00%)
Mar 20, 2024 7.221 7.269 7.221 7.269 64,721 +0.04(+0.53%)
Mar 19, 2024 7.231 7.260 7.212 7.231 62,233 +0.00(+0.02%)
Mar 18, 2024 7.231 7.250 7.207 7.229 51,881 -0.00(-0.02%)
Mar 15, 2024 7.231 7.279 7.231 7.231 29,189 -0.00(-0.07%)
Mar 14, 2024 7.269 7.318 7.232 7.236 54,833 -0.02(-0.27%)
Mar 13, 2024 7.245 7.265 7.217 7.255 62,943 +0.03(+0.46%)
Mar 12, 2024 7.198 7.245 7.198 7.222 144,984 +0.02(+0.33%)
Mar 11, 2024 7.178 7.207 7.169 7.198 53,981 +0.03(+0.40%)
Mar 08, 2024 7.131 7.178 7.131 7.169 67,754 +0.03(+0.40%)
Mar 07, 2024 7.131 7.169 7.131 7.140 45,619 +0.01(+0.13%)
Mar 06, 2024 7.131 7.150 7.102 7.131 60,159 +0.00(+0.00%)
Mar 05, 2024 7.150 7.169 7.102 7.131 50,268 -0.02(-0.27%)
Mar 04, 2024 7.150 7.169 7.092 7.150 103,152 +0.01(+0.13%)
Mar 01, 2024 7.111 7.159 7.111 7.140 55,431 +0.03(+0.40%)
Feb 29, 2024 7.111 7.169 7.092 7.111 94,860 +0.05(+0.68%)
Feb 28, 2024 7.064 7.102 7.046 7.064 47,707 +0.00(+0.00%)
Feb 27, 2024 7.064 7.083 7.035 7.064 79,055 +0.06(+0.82%)
Feb 26, 2024 7.044 7.073 6.968 7.006 102,289 -0.04(-0.54%)
Feb 23, 2024 7.073 7.121 7.025 7.044 87,838 -0.01(-0.20%)
Feb 22, 2024 7.083 7.083 7.049 7.059 92,854 +0.01(+0.20%)
Feb 21, 2024 7.044 7.073 7.034 7.044 53,717 +0.00(+0.07%)
Feb 20, 2024 7.054 7.064 7.025 7.040 48,657 +0.00(+0.00%)
Feb 16, 2024 7.064 7.083 7.016 7.040 67,428 -0.02(-0.34%)
Feb 15, 2024 7.054 7.083 7.054 7.064 41,457 +0.00(+0.07%)
Feb 14, 2024 7.078 7.106 7.040 7.059 77,133 +0.03(+0.41%)
Feb 13, 2024 7.049 7.049 7.021 7.030 64,254 -0.04(-0.54%)
Feb 12, 2024 7.068 7.097 7.055 7.068 66,926 +0.02(+0.27%)
Feb 09, 2024 7.078 7.097 7.002 7.049 64,258 -0.00(-0.04%)
Feb 08, 2024 7.021 7.087 7.021 7.052 74,809 +0.03(+0.45%)
Feb 07, 2024 7.011 7.087 7.011 7.021 126,413 +0.03(+0.41%)
Feb 06, 2024 6.945 7.002 6.938 6.992 68,142 +0.06(+0.82%)
Feb 05, 2024 6.964 6.964 6.878 6.935 71,239 -0.03(-0.41%)
Feb 02, 2024 6.992 6.992 6.945 6.964 73,330 -0.06(-0.81%)
Feb 01, 2024 7.040 7.049 6.973 7.021 112,312 +0.02(+0.27%)
Jan 31, 2024 7.002 7.040 6.973 7.002 144,932 +0.03(+0.41%)
Jan 30, 2024 6.973 7.002 6.954 6.973 90,392 -0.03(-0.41%)
Jan 29, 2024 6.992 7.011 6.926 7.002 81,022 +0.04(+0.55%)
Jan 26, 2024 6.935 6.988 6.916 6.964 197,922 +0.01(+0.14%)
Jan 25, 2024 6.935 6.988 6.916 6.954 127,459 +0.02(+0.27%)
Jan 24, 2024 6.888 6.954 6.869 6.935 172,159 +0.08(+1.11%)
Jan 23, 2024 6.859 6.869 6.802 6.859 85,614 +0.02(+0.35%)
Jan 22, 2024 6.764 6.845 6.764 6.836 102,870 +0.07(+1.05%)
Jan 19, 2024 6.793 6.793 6.745 6.764 83,128 -0.05(-0.70%)
Jan 18, 2024 6.812 6.840 6.798 6.812 66,501 -0.00(-0.07%)
Jan 17, 2024 6.835 6.845 6.797 6.817 97,395 -0.02(-0.28%)
Jan 16, 2024 6.826 6.892 6.835 6.835 128,589 -0.04(-0.54%)
Jan 12, 2024 6.854 6.890 6.845 6.872 80,106 +0.01(+0.14%)
Jan 11, 2024 6.835 6.864 6.807 6.863 99,338 +0.01(+0.12%)
Jan 10, 2024 6.807 6.864 6.807 6.854 63,500 +0.02(+0.28%)
Jan 09, 2024 6.817 6.864 6.769 6.835 106,600 -0.03(-0.41%)
Jan 08, 2024 6.826 6.864 6.802 6.864 111,601 +0.05(+0.69%)
Jan 05, 2024 6.845 6.853 6.784 6.817 95,642 -0.01(-0.14%)
Jan 04, 2024 6.835 6.845 6.807 6.826 81,862 -0.01(-0.14%)
Jan 03, 2024 6.779 6.835 6.760 6.835 84,239 +0.04(+0.55%)
Jan 02, 2024 6.732 6.807 6.713 6.798 96,320 +0.06(+0.84%)
Dec 29, 2023 6.760 6.788 6.713 6.741 143,591 -0.02(-0.28%)
Dec 28, 2023 6.741 6.788 6.713 6.760 115,874 -0.01(-0.14%)
Dec 27, 2023 6.769 6.817 6.703 6.769 171,242 +0.01(+0.14%)
Dec 26, 2023 6.835 6.854 6.722 6.760 308,706 -0.10(-1.51%)
Dec 22, 2023 6.967 6.977 6.831 6.864 186,792 -0.06(-0.82%)
Dec 21, 2023 6.930 6.967 6.845 6.920 229,415 +0.02(+0.27%)
Dec 20, 2023 6.986 7.005 6.901 6.901 126,023 -0.12(-1.75%)
Dec 19, 2023 7.062 7.137 6.986 7.024 215,517 +0.00(+0.00%)
Dec 18, 2023 7.015 7.043 6.999 7.024 84,508 -0.01(-0.13%)
Dec 15, 2023 7.052 7.058 7.015 7.033 57,730 +0.01(+0.13%)
Dec 14, 2023 7.071 7.099 7.024 7.024 122,270 -0.01(-0.13%)
Dec 13, 2023 6.854 7.071 6.826 7.033 117,094 +0.18(+2.61%)
Dec 12, 2023 6.807 6.854 6.788 6.854 80,357 +0.07(+0.97%)
Dec 11, 2023 6.722 6.817 6.703 6.788 99,034 +0.04(+0.63%)
Dec 08, 2023 6.774 6.839 6.708 6.746 122,286 -0.07(-0.96%)
Dec 07, 2023 6.755 6.839 6.727 6.811 154,369 +0.04(+0.55%)
Dec 06, 2023 6.793 6.821 6.755 6.774 81,300 +0.01(+0.14%)
Dec 05, 2023 6.783 6.799 6.746 6.765 86,521 -0.02(-0.28%)
Dec 04, 2023 6.718 6.793 6.718 6.783 58,612 +0.03(+0.42%)
Dec 01, 2023 6.606 6.783 6.606 6.755 133,743 +0.15(+2.27%)
Nov 30, 2023 6.624 6.643 6.596 6.606 94,791 +0.00(+0.00%)
Nov 29, 2023 6.615 6.615 6.568 6.606 70,528 +0.02(+0.28%)
Nov 28, 2023 6.624 6.643 6.549 6.587 137,010 +0.00(+0.00%)
Nov 27, 2023 6.634 6.634 6.587 6.587 58,815 -0.03(-0.42%)
Nov 24, 2023 6.606 6.634 6.606 6.615 53,867 +0.05(+0.71%)
Nov 22, 2023 6.587 6.615 6.559 6.568 76,049 -0.01(-0.14%)
Nov 21, 2023 6.587 6.624 6.568 6.577 62,283 -0.02(-0.28%)
Nov 20, 2023 6.615 6.634 6.587 6.596 92,822 -0.02(-0.28%)
Nov 17, 2023 6.606 6.662 6.549 6.615 127,773 +0.03(+0.43%)
Nov 16, 2023 6.512 6.596 6.512 6.587 87,925 +0.07(+1.00%)
Nov 15, 2023 6.531 6.568 6.503 6.521 84,461 +0.00(+0.07%)
Nov 14, 2023 6.405 6.554 6.405 6.517 130,533 +0.18(+2.78%)
Nov 13, 2023 6.322 6.387 6.322 6.340 56,855 +0.00(+0.00%)
Nov 10, 2023 6.396 6.415 6.331 6.340 92,123 -0.01(-0.15%)
Nov 09, 2023 6.424 6.450 6.350 6.350 51,973 -0.06(-1.01%)
Nov 08, 2023 6.433 6.461 6.405 6.415 77,241 +0.01(+0.15%)
Nov 07, 2023 6.415 6.419 6.372 6.405 86,612 +0.01(+0.15%)
Nov 06, 2023 6.461 6.470 6.345 6.396 90,072 -0.06(-1.01%)
Nov 03, 2023 6.387 6.558 6.387 6.461 174,200 +0.13(+2.05%)
Nov 02, 2023 6.220 6.340 6.220 6.331 145,509 +0.13(+2.10%)
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.