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

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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, 2022 5.779 5.803 5.729 5.803 134,736 +0.01(+0.14%)
Jun 29, 2022 5.795 5.820 5.770 5.795 42,637 +0.00(+0.00%)
Jun 28, 2022 5.885 5.902 5.787 5.795 119,967 -0.05(-0.84%)
Jun 27, 2022 5.803 5.861 5.770 5.844 286,690 +0.06(+0.99%)
Jun 24, 2022 5.770 5.820 5.746 5.787 132,578 +0.04(+0.72%)
Jun 23, 2022 5.713 5.754 5.674 5.746 94,787 +0.02(+0.43%)
Jun 22, 2022 5.622 5.721 5.622 5.721 96,232 +0.06(+1.02%)
Jun 21, 2022 5.672 5.721 5.647 5.664 150,503 +0.02(+0.29%)
Jun 17, 2022 5.598 5.696 5.598 5.647 71,328 +0.00(+0.00%)
Jun 16, 2022 5.737 5.743 5.622 5.647 153,471 -0.11(-1.86%)
Jun 15, 2022 5.754 5.820 5.754 5.754 89,493 +0.00(+0.04%)
Jun 14, 2022 5.727 5.801 5.719 5.752 94,423 +0.03(+0.57%)
Jun 13, 2022 5.793 5.817 5.703 5.719 167,132 -0.18(-3.04%)
Jun 10, 2022 5.947 5.972 5.899 5.899 197,021 -0.07(-1.23%)
Jun 09, 2022 6.094 6.094 5.964 5.972 132,457 -0.11(-1.87%)
Jun 08, 2022 6.102 6.110 6.061 6.086 94,380 -0.01(-0.13%)
Jun 07, 2022 6.086 6.094 6.053 6.094 110,489 +0.02(+0.27%)
Jun 06, 2022 6.127 6.151 6.070 6.078 63,735 -0.04(-0.67%)
Jun 03, 2022 6.127 6.143 6.103 6.119 58,873 -0.02(-0.40%)
Jun 02, 2022 6.094 6.159 6.094 6.143 63,654 +0.05(+0.80%)
Jun 01, 2022 6.086 6.176 6.086 6.094 78,875 +0.02(+0.40%)
May 31, 2022 6.192 6.195 6.070 6.070 179,005 -0.11(-1.72%)
May 27, 2022 6.053 6.192 6.025 6.176 267,515 +0.20(+3.27%)
May 26, 2022 5.882 5.988 5.862 5.980 170,950 +0.12(+2.09%)
May 25, 2022 5.784 5.870 5.784 5.858 220,635 +0.06(+0.98%)
May 24, 2022 5.809 5.809 5.768 5.801 135,866 +0.01(+0.14%)
May 23, 2022 5.793 5.809 5.768 5.793 83,207 +0.02(+0.42%)
May 20, 2022 5.768 5.817 5.744 5.768 99,997 +0.00(+0.00%)
May 19, 2022 5.760 5.809 5.748 5.768 44,004 +0.01(+0.14%)
May 18, 2022 5.744 5.772 5.736 5.760 83,710 -0.03(-0.56%)
May 17, 2022 5.784 5.809 5.759 5.793 128,939 +0.02(+0.32%)
May 16, 2022 5.774 5.807 5.758 5.774 109,628 -0.02(-0.28%)
May 13, 2022 5.823 5.847 5.774 5.790 162,746 +0.02(+0.28%)
May 12, 2022 5.839 5.847 5.750 5.774 162,774 -0.07(-1.24%)
May 11, 2022 5.863 5.952 5.847 5.847 116,962 -0.06(-0.96%)
May 10, 2022 5.936 5.976 5.847 5.903 180,738 -0.01(-0.14%)
May 09, 2022 5.976 6.025 5.895 5.912 89,182 -0.12(-2.01%)
May 06, 2022 6.057 6.105 6.017 6.033 138,412 -0.02(-0.40%)
May 05, 2022 6.154 6.167 6.057 6.057 97,996 -0.15(-2.47%)
May 04, 2022 6.065 6.210 6.057 6.210 168,011 +0.09(+1.45%)
May 03, 2022 6.097 6.162 6.093 6.122 72,774 -0.01(-0.13%)
May 02, 2022 6.170 6.194 6.113 6.130 133,641 -0.05(-0.76%)
Apr 29, 2022 6.243 6.243 6.162 6.176 99,776 -0.07(-1.19%)
Apr 28, 2022 6.243 6.267 6.202 6.251 92,358 +0.03(+0.52%)
Apr 27, 2022 6.275 6.323 6.210 6.218 89,950 -0.03(-0.52%)
Apr 26, 2022 6.275 6.315 6.243 6.251 53,639 -0.06(-0.90%)
Apr 25, 2022 6.251 6.315 6.239 6.307 57,276 +0.02(+0.39%)
Apr 22, 2022 6.307 6.356 6.267 6.283 126,116 -0.07(-1.14%)
Apr 21, 2022 6.372 6.395 6.319 6.356 55,209 +0.00(+0.00%)
Apr 20, 2022 6.315 6.372 6.307 6.356 102,675 +0.04(+0.64%)
Apr 19, 2022 6.267 6.332 6.243 6.315 82,421 +0.05(+0.77%)
Apr 18, 2022 6.315 6.323 6.235 6.267 79,490 -0.01(-0.22%)
Apr 14, 2022 6.377 6.401 6.249 6.281 90,246 -0.09(-1.38%)
Apr 13, 2022 6.337 6.393 6.337 6.369 61,984 +0.03(+0.51%)
Apr 12, 2022 6.329 6.409 6.329 6.337 76,182 +0.02(+0.25%)
Apr 11, 2022 6.345 6.393 6.281 6.321 161,492 -0.02(-0.25%)
Apr 08, 2022 6.377 6.425 6.337 6.337 95,362 -0.08(-1.25%)
Apr 07, 2022 6.425 6.457 6.393 6.417 69,622 -0.02(-0.37%)
Apr 06, 2022 6.497 6.585 6.425 6.441 63,902 -0.10(-1.47%)
Apr 05, 2022 6.618 6.634 6.513 6.537 71,404 -0.09(-1.33%)
Apr 04, 2022 6.585 6.626 6.577 6.626 88,916 +0.06(+0.85%)
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.