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

Pioneer High Income Trust (NY: PHT )

7.485 +0.055 (+0.74%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 17, 2024 7.445 7.465 7.405 7.430 136,983 -0.01(-0.20%)
Jun 14, 2024 7.455 7.465 7.405 7.445 111,080 +0.00(+0.00%)
Jun 13, 2024 7.415 7.455 7.395 7.445 212,253 +0.07(+0.94%)
Jun 12, 2024 7.375 7.395 7.356 7.375 29,010 +0.02(+0.27%)
Jun 11, 2024 7.336 7.356 7.326 7.356 29,547 +0.02(+0.34%)
Jun 10, 2024 7.306 7.336 7.306 7.331 46,871 +0.01(+0.20%)
Jun 07, 2024 7.276 7.326 7.276 7.316 100,250 -0.01(-0.14%)
Jun 06, 2024 7.316 7.346 7.296 7.326 131,682 +0.01(+0.14%)
Jun 05, 2024 7.326 7.425 7.291 7.316 238,313 +0.01(+0.14%)
Jun 04, 2024 7.236 7.306 7.226 7.306 84,012 +0.08(+1.10%)
Jun 03, 2024 7.236 7.266 7.187 7.227 322,443 +0.01(+0.14%)
May 31, 2024 7.236 7.276 7.217 7.217 292,661 +0.01(+0.14%)
May 30, 2024 7.207 7.276 7.207 7.207 177,602 -0.02(-0.27%)
May 29, 2024 7.326 7.346 7.157 7.227 253,115 -0.08(-1.09%)
May 28, 2024 7.365 7.375 7.296 7.306 61,661 -0.09(-1.21%)
May 24, 2024 7.405 7.405 7.338 7.395 60,052 +0.03(+0.40%)
May 23, 2024 7.435 7.435 7.346 7.365 71,684 -0.06(-0.80%)
May 22, 2024 7.435 7.435 7.405 7.425 54,971 +0.01(+0.13%)
May 21, 2024 7.425 7.435 7.395 7.415 59,897 +0.02(+0.27%)
May 20, 2024 7.415 7.425 7.385 7.395 84,309 +0.01(+0.13%)
May 17, 2024 7.445 7.445 7.385 7.385 49,191 -0.02(-0.27%)
May 16, 2024 7.425 7.465 7.395 7.405 86,437 -0.02(-0.33%)
May 15, 2024 7.420 7.430 7.400 7.430 42,614 +0.05(+0.67%)
May 14, 2024 7.440 7.440 7.361 7.381 47,747 -0.03(-0.40%)
May 13, 2024 7.420 7.438 7.400 7.410 41,836 +0.00(+0.00%)
May 10, 2024 7.430 7.436 7.371 7.410 32,668 +0.00(+0.00%)
May 09, 2024 7.440 7.440 7.361 7.410 67,959 +0.00(+0.00%)
May 08, 2024 7.391 7.410 7.371 7.410 51,263 +0.03(+0.40%)
May 07, 2024 7.400 7.400 7.351 7.381 72,095 +0.02(+0.33%)
May 06, 2024 7.381 7.381 7.341 7.356 85,148 -0.00(-0.07%)
May 03, 2024 7.322 7.391 7.302 7.361 110,187 +0.05(+0.74%)
May 02, 2024 7.282 7.312 7.262 7.307 64,692 +0.01(+0.13%)
May 01, 2024 7.253 7.322 7.228 7.297 80,260 +0.05(+0.75%)
Apr 30, 2024 7.233 7.262 7.213 7.243 72,083 -0.02(-0.27%)
Apr 29, 2024 7.233 7.272 7.233 7.262 55,510 +0.02(+0.34%)
Apr 26, 2024 7.174 7.253 7.174 7.238 58,507 +0.03(+0.48%)
Apr 25, 2024 7.213 7.213 7.144 7.203 55,467 -0.03(-0.41%)
Apr 24, 2024 7.223 7.253 7.203 7.233 116,318 -0.02(-0.27%)
Apr 23, 2024 7.253 7.292 7.233 7.253 135,152 +0.01(+0.15%)
Apr 22, 2024 7.243 7.258 7.213 7.242 63,686 +0.03(+0.40%)
Apr 19, 2024 7.194 7.261 7.194 7.213 55,266 -0.01(-0.20%)
Apr 18, 2024 7.223 7.282 7.203 7.228 54,594 +0.02(+0.34%)
Apr 17, 2024 7.208 7.247 7.189 7.203 77,492 +0.00(+0.07%)
Apr 16, 2024 7.198 7.218 7.081 7.198 110,090 +0.03(+0.41%)
Apr 15, 2024 7.277 7.286 7.150 7.169 68,512 -0.09(-1.21%)
Apr 12, 2024 7.306 7.335 7.228 7.257 44,444 -0.08(-1.07%)
Apr 11, 2024 7.384 7.384 7.286 7.335 33,159 +0.01(+0.13%)
Apr 10, 2024 7.394 7.404 7.326 7.326 83,172 -0.10(-1.38%)
Apr 09, 2024 7.414 7.443 7.394 7.428 32,973 +0.02(+0.33%)
Apr 08, 2024 7.453 7.511 7.350 7.404 134,406 -0.01(-0.13%)
Apr 05, 2024 7.433 7.467 7.394 7.414 21,381 +0.01(+0.13%)
Apr 04, 2024 7.443 7.472 7.384 7.404 51,955 -0.03(-0.39%)
Apr 03, 2024 7.463 7.531 7.423 7.433 79,058 -0.02(-0.26%)
Apr 02, 2024 7.453 7.472 7.365 7.453 66,866 -0.04(-0.52%)
Apr 01, 2024 7.551 7.551 7.463 7.492 167,034 +0.00(+0.00%)
Mar 28, 2024 7.414 7.551 7.414 7.492 179,325 +0.07(+0.92%)
Mar 27, 2024 7.414 7.463 7.375 7.423 86,439 +0.02(+0.26%)
Mar 26, 2024 7.404 7.423 7.384 7.404 48,277 -0.01(-0.13%)
Mar 25, 2024 7.414 7.443 7.390 7.413 32,581 +0.02(+0.26%)
Mar 22, 2024 7.404 7.428 7.385 7.394 57,674 +0.02(+0.27%)
Mar 21, 2024 7.375 7.404 7.365 7.375 41,258 +0.00(+0.00%)
Mar 20, 2024 7.326 7.375 7.326 7.375 63,800 +0.04(+0.53%)
Mar 19, 2024 7.335 7.365 7.316 7.335 61,347 +0.00(+0.02%)
Mar 18, 2024 7.335 7.355 7.311 7.334 51,142 -0.00(-0.02%)
Mar 15, 2024 7.335 7.384 7.335 7.335 28,773 -0.00(-0.07%)
Mar 14, 2024 7.375 7.423 7.336 7.340 54,052 -0.02(-0.27%)
Mar 13, 2024 7.350 7.370 7.321 7.360 62,047 +0.03(+0.46%)
Mar 12, 2024 7.302 7.350 7.302 7.326 142,920 +0.02(+0.33%)
Mar 11, 2024 7.282 7.311 7.272 7.302 53,212 +0.03(+0.40%)
Mar 08, 2024 7.234 7.282 7.234 7.272 66,789 +0.03(+0.40%)
Mar 07, 2024 7.234 7.272 7.234 7.243 44,970 +0.01(+0.13%)
Mar 06, 2024 7.234 7.253 7.204 7.234 59,302 +0.00(+0.00%)
Mar 05, 2024 7.253 7.272 7.204 7.234 49,552 -0.02(-0.26%)
Mar 04, 2024 7.253 7.272 7.195 7.253 101,683 +0.01(+0.13%)
Mar 01, 2024 7.214 7.263 7.214 7.243 54,642 +0.03(+0.40%)
Feb 29, 2024 7.214 7.272 7.195 7.214 93,509 +0.05(+0.68%)
Feb 28, 2024 7.166 7.204 7.148 7.166 47,027 +0.00(+0.00%)
Feb 27, 2024 7.166 7.185 7.137 7.166 77,929 +0.06(+0.82%)
Feb 26, 2024 7.146 7.175 7.069 7.107 100,832 -0.04(-0.54%)
Feb 23, 2024 7.175 7.224 7.127 7.146 86,587 -0.01(-0.20%)
Feb 22, 2024 7.185 7.185 7.151 7.161 91,532 +0.01(+0.20%)
Feb 21, 2024 7.146 7.175 7.135 7.146 52,952 +0.00(+0.07%)
Feb 20, 2024 7.156 7.166 7.127 7.141 47,965 +0.00(+0.00%)
Feb 16, 2024 7.166 7.185 7.117 7.141 66,468 -0.02(-0.34%)
Feb 15, 2024 7.156 7.185 7.156 7.166 40,866 +0.00(+0.07%)
Feb 14, 2024 7.180 7.209 7.141 7.161 76,034 +0.03(+0.41%)
Feb 13, 2024 7.151 7.151 7.122 7.132 63,339 -0.04(-0.54%)
Feb 12, 2024 7.170 7.199 7.157 7.170 65,973 +0.02(+0.27%)
Feb 09, 2024 7.180 7.199 7.103 7.151 63,343 -0.00(-0.04%)
Feb 08, 2024 7.122 7.190 7.122 7.154 73,743 +0.03(+0.45%)
Feb 07, 2024 7.113 7.190 7.113 7.122 124,612 +0.03(+0.41%)
Feb 06, 2024 7.045 7.103 7.038 7.093 67,171 +0.06(+0.82%)
Feb 05, 2024 7.064 7.064 6.978 7.036 70,225 -0.03(-0.41%)
Feb 02, 2024 7.093 7.093 7.045 7.064 72,286 -0.06(-0.81%)
Feb 01, 2024 7.142 7.151 7.074 7.122 110,713 +0.02(+0.27%)
Jan 31, 2024 7.103 7.142 7.074 7.103 142,868 +0.03(+0.41%)
Jan 30, 2024 7.074 7.103 7.055 7.074 89,105 -0.03(-0.41%)
Jan 29, 2024 7.093 7.113 7.026 7.103 79,868 +0.04(+0.55%)
Jan 26, 2024 7.036 7.089 7.016 7.064 195,103 +0.01(+0.14%)
Jan 25, 2024 7.036 7.089 7.016 7.055 125,644 +0.02(+0.27%)
Jan 24, 2024 6.987 7.055 6.968 7.036 169,707 +0.08(+1.11%)
Jan 23, 2024 6.958 6.968 6.901 6.958 84,395 +0.02(+0.35%)
Jan 22, 2024 6.862 6.944 6.862 6.934 101,406 +0.07(+1.05%)
Jan 19, 2024 6.891 6.891 6.843 6.862 81,945 -0.05(-0.70%)
Jan 18, 2024 6.910 6.939 6.896 6.910 65,554 -0.00(-0.07%)
Jan 17, 2024 6.934 6.944 6.895 6.915 96,008 -0.02(-0.28%)
Jan 16, 2024 6.925 6.992 6.934 6.934 126,758 -0.04(-0.54%)
Jan 12, 2024 6.953 6.989 6.944 6.971 78,966 +0.01(+0.14%)
Jan 11, 2024 6.934 6.963 6.905 6.962 97,923 +0.01(+0.12%)
Jan 10, 2024 6.905 6.963 6.905 6.953 62,595 +0.02(+0.28%)
Jan 09, 2024 6.915 6.963 6.867 6.934 105,082 -0.03(-0.41%)
Jan 08, 2024 6.925 6.963 6.901 6.963 110,012 +0.05(+0.69%)
Jan 05, 2024 6.944 6.952 6.882 6.915 94,280 -0.01(-0.14%)
Jan 04, 2024 6.934 6.944 6.905 6.925 80,696 -0.01(-0.14%)
Jan 03, 2024 6.877 6.934 6.858 6.934 83,039 +0.04(+0.55%)
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.