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

Pioneer High Income Trust (NY: PHT )

7.430 UNCHANGED
Streaming Delayed Price Updated: 12:35 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, 2023 6.440 6.486 6.412 6.440 204,743 +0.03(+0.43%)
Aug 30, 2023 6.412 6.430 6.356 6.412 210,292 +0.02(+0.29%)
Aug 29, 2023 6.347 6.393 6.287 6.393 229,401 +0.08(+1.32%)
Aug 28, 2023 6.254 6.310 6.208 6.310 410,862 +0.13(+2.10%)
Aug 25, 2023 6.236 6.264 6.152 6.180 359,113 -0.01(-0.15%)
Aug 24, 2023 6.236 6.245 6.189 6.189 151,851 -0.02(-0.30%)
Aug 23, 2023 6.199 6.208 6.189 6.208 49,630 +0.05(+0.75%)
Aug 22, 2023 6.199 6.199 6.152 6.162 80,186 +0.00(+0.00%)
Aug 21, 2023 6.189 6.189 6.125 6.162 157,893 +0.00(+0.00%)
Aug 18, 2023 6.152 6.203 6.152 6.162 86,905 +0.00(+0.00%)
Aug 17, 2023 6.254 6.254 6.152 6.162 178,985 -0.06(-0.97%)
Aug 16, 2023 6.305 6.305 6.222 6.222 93,604 -0.06(-1.02%)
Aug 15, 2023 6.314 6.323 6.286 6.286 28,981 -0.03(-0.44%)
Aug 14, 2023 6.314 6.314 6.277 6.314 46,872 +0.02(+0.29%)
Aug 11, 2023 6.277 6.305 6.277 6.295 42,122 +0.02(+0.29%)
Aug 10, 2023 6.286 6.314 6.249 6.277 105,811 +0.03(+0.44%)
Aug 09, 2023 6.277 6.286 6.249 6.249 54,321 -0.02(-0.29%)
Aug 08, 2023 6.268 6.268 6.249 6.268 33,379 -0.01(-0.15%)
Aug 07, 2023 6.231 6.314 6.231 6.277 124,097 +0.07(+1.19%)
Aug 04, 2023 6.204 6.249 6.204 6.204 87,136 +0.02(+0.30%)
Aug 03, 2023 6.231 6.231 6.171 6.185 115,517 -0.05(-0.74%)
Aug 02, 2023 6.222 6.249 6.204 6.231 191,559 +0.02(+0.30%)
Aug 01, 2023 6.240 6.286 6.204 6.213 108,300 -0.06(-1.02%)
Jul 31, 2023 6.249 6.286 6.240 6.277 184,276 +0.05(+0.74%)
Jul 28, 2023 6.222 6.249 6.204 6.231 78,546 +0.04(+0.59%)
Jul 27, 2023 6.222 6.249 6.181 6.194 167,897 -0.01(-0.15%)
Jul 26, 2023 6.176 6.222 6.176 6.204 114,530 +0.00(+0.00%)
Jul 25, 2023 6.204 6.235 6.204 6.204 83,390 -0.02(-0.30%)
Jul 24, 2023 6.222 6.240 6.213 6.222 144,251 +0.01(+0.15%)
Jul 21, 2023 6.222 6.231 6.204 6.213 76,257 +0.00(+0.00%)
Jul 20, 2023 6.185 6.238 6.185 6.213 71,314 -0.03(-0.51%)
Jul 19, 2023 6.263 6.272 6.227 6.245 98,582 +0.00(+0.00%)
Jul 18, 2023 6.236 6.254 6.218 6.245 142,545 +0.03(+0.44%)
Jul 17, 2023 6.199 6.227 6.199 6.218 68,122 +0.03(+0.44%)
Jul 14, 2023 6.227 6.236 6.190 6.190 86,028 -0.05(-0.88%)
Jul 13, 2023 6.245 6.268 6.218 6.245 79,107 +0.02(+0.29%)
Jul 12, 2023 6.199 6.236 6.189 6.227 54,752 +0.06(+1.04%)
Jul 11, 2023 6.154 6.172 6.145 6.163 55,325 +0.02(+0.30%)
Jul 10, 2023 6.135 6.158 6.135 6.145 51,334 +0.01(+0.15%)
Jul 07, 2023 6.117 6.172 6.108 6.135 74,039 +0.02(+0.30%)
Jul 06, 2023 6.145 6.145 6.081 6.117 121,042 -0.05(-0.74%)
Jul 05, 2023 6.181 6.190 6.154 6.163 169,856 -0.02(-0.30%)
Jul 03, 2023 6.145 6.190 6.135 6.181 85,585 +0.05(+0.89%)
Jun 30, 2023 6.172 6.172 6.126 6.126 126,268 +0.00(+0.00%)
Jun 29, 2023 6.135 6.154 6.108 6.126 101,237 -0.03(-0.44%)
Jun 28, 2023 6.135 6.154 6.108 6.154 65,236 +0.04(+0.60%)
Jun 27, 2023 6.108 6.126 6.099 6.117 86,767 +0.02(+0.30%)
Jun 26, 2023 6.090 6.126 6.072 6.099 117,233 +0.03(+0.45%)
Jun 23, 2023 6.099 6.105 6.063 6.072 265,991 -0.04(-0.60%)
Jun 22, 2023 6.135 6.135 6.099 6.108 88,080 -0.03(-0.45%)
Jun 21, 2023 6.126 6.163 6.126 6.135 55,857 -0.02(-0.30%)
Jun 20, 2023 6.154 6.157 6.135 6.154 43,573 +0.00(+0.00%)
Jun 16, 2023 6.208 6.217 6.154 6.154 69,367 -0.03(-0.44%)
Jun 15, 2023 6.163 6.208 6.163 6.181 68,782 -0.00(-0.07%)
Jun 14, 2023 6.113 6.213 6.113 6.186 65,161 +0.05(+0.74%)
Jun 13, 2023 6.186 6.186 6.113 6.140 68,682 +0.00(+0.00%)
Jun 12, 2023 6.086 6.149 6.077 6.140 70,695 +0.06(+1.04%)
Jun 09, 2023 6.113 6.122 6.059 6.077 68,945 -0.03(-0.44%)
Jun 08, 2023 6.095 6.122 6.077 6.104 45,127 +0.03(+0.45%)
Jun 07, 2023 6.077 6.113 6.077 6.077 148,464 -0.01(-0.15%)
Jun 06, 2023 6.059 6.104 6.041 6.086 50,053 +0.06(+1.05%)
Jun 05, 2023 6.041 6.059 6.005 6.023 86,258 -0.04(-0.60%)
Jun 02, 2023 6.086 6.104 6.014 6.059 130,352 +0.01(+0.15%)
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.