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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2022 5.989 6.022 5.963 5.980 70,548 +0.02(+0.28%)
Aug 30, 2022 6.030 6.039 5.963 5.963 67,481 -0.08(-1.31%)
Aug 29, 2022 6.030 6.055 6.022 6.043 44,626 +0.00(+0.07%)
Aug 26, 2022 6.089 6.089 6.022 6.039 54,687 -0.04(-0.69%)
Aug 25, 2022 6.097 6.139 6.081 6.081 77,433 -0.01(-0.14%)
Aug 24, 2022 6.072 6.131 6.059 6.089 34,015 +0.01(+0.14%)
Aug 23, 2022 6.064 6.097 6.063 6.081 64,674 +0.03(+0.41%)
Aug 22, 2022 6.014 6.055 6.005 6.055 107,851 -0.03(-0.41%)
Aug 19, 2022 6.139 6.139 6.064 6.081 90,236 -0.07(-1.09%)
Aug 18, 2022 6.181 6.198 6.147 6.147 100,005 -0.03(-0.54%)
Aug 17, 2022 6.181 6.265 6.139 6.181 523,826 -0.01(-0.10%)
Aug 16, 2022 6.220 6.245 6.187 6.187 109,924 -0.02(-0.40%)
Aug 15, 2022 6.196 6.245 6.196 6.212 132,869 -0.02(-0.27%)
Aug 12, 2022 6.187 6.237 6.179 6.229 148,016 +0.04(+0.67%)
Aug 11, 2022 6.220 6.245 6.162 6.187 142,862 -0.02(-0.27%)
Aug 10, 2022 6.129 6.212 6.116 6.204 230,625 +0.12(+2.05%)
Aug 09, 2022 6.071 6.096 6.046 6.079 95,907 +0.02(+0.27%)
Aug 08, 2022 6.071 6.129 6.055 6.063 94,066 +0.01(+0.14%)
Aug 05, 2022 6.055 6.096 6.030 6.055 179,628 -0.03(-0.54%)
Aug 04, 2022 6.079 6.137 6.063 6.088 130,988 +0.01(+0.14%)
Aug 03, 2022 6.013 6.088 6.005 6.079 106,688 +0.08(+1.38%)
Aug 02, 2022 5.963 6.021 5.947 5.996 174,973 -0.01(-0.14%)
Aug 01, 2022 5.947 6.005 5.930 6.005 168,782 +0.04(+0.70%)
Jul 29, 2022 5.905 5.972 5.897 5.963 178,775 +0.07(+1.13%)
Jul 28, 2022 5.839 5.934 5.822 5.897 228,928 +0.07(+1.14%)
Jul 27, 2022 5.797 5.855 5.781 5.831 127,699 +0.06(+1.01%)
Jul 26, 2022 5.789 5.814 5.764 5.773 145,963 -0.06(-1.00%)
Jul 25, 2022 5.822 5.847 5.806 5.831 106,229 +0.02(+0.29%)
Jul 22, 2022 5.822 5.864 5.764 5.814 242,487 -0.02(-0.28%)
Jul 21, 2022 5.756 5.831 5.731 5.831 177,118 +0.08(+1.44%)
Jul 20, 2022 5.748 5.789 5.723 5.748 262,347 -0.01(-0.25%)
Jul 19, 2022 5.721 5.762 5.680 5.762 206,562 +0.07(+1.30%)
Jul 18, 2022 5.787 5.787 5.655 5.688 103,008 -0.04(-0.72%)
Jul 15, 2022 5.721 5.729 5.705 5.729 83,166 +0.04(+0.72%)
Jul 14, 2022 5.713 5.713 5.672 5.688 79,404 -0.06(-1.00%)
Jul 13, 2022 5.696 5.746 5.680 5.746 172,251 -0.02(-0.29%)
Jul 12, 2022 5.696 5.779 5.696 5.762 104,043 +0.08(+1.45%)
Jul 11, 2022 5.729 5.729 5.672 5.680 80,357 -0.05(-0.86%)
Jul 08, 2022 5.754 5.811 5.688 5.729 168,240 -0.04(-0.71%)
Jul 07, 2022 5.737 5.787 5.737 5.770 128,851 +0.05(+0.86%)
Jul 06, 2022 5.754 5.771 5.721 5.721 115,099 -0.06(-1.00%)
Jul 05, 2022 5.836 5.861 5.721 5.779 143,569 -0.06(-0.99%)
Jul 01, 2022 5.787 5.836 5.787 5.836 62,239 +0.03(+0.57%)
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%)
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.