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 -0.015 (-0.20%)
Official Closing 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 (%)
Sep 30, 2021 7.584 7.664 7.492 7.492 196,419 -0.06(-0.81%)
Sep 29, 2021 7.446 7.628 7.430 7.553 104,384 +0.10(+1.34%)
Sep 28, 2021 7.484 7.561 7.453 7.453 137,458 -0.07(-0.92%)
Sep 27, 2021 7.553 7.637 7.507 7.522 140,792 -0.06(-0.81%)
Sep 24, 2021 7.668 7.783 7.530 7.584 186,039 -0.14(-1.79%)
Sep 23, 2021 7.806 7.868 7.668 7.722 186,349 -0.02(-0.20%)
Sep 22, 2021 7.722 7.814 7.714 7.737 115,417 +0.09(+1.20%)
Sep 21, 2021 7.545 7.745 7.461 7.645 181,956 +0.13(+1.74%)
Sep 20, 2021 7.783 7.799 7.476 7.515 445,402 -0.35(-4.49%)
Sep 17, 2021 8.175 8.175 7.783 7.868 232,905 -0.31(-3.76%)
Sep 16, 2021 8.405 8.414 8.167 8.175 349,331 -0.24(-2.83%)
Sep 15, 2021 8.474 8.507 8.367 8.413 174,014 -0.09(-1.06%)
Sep 14, 2021 8.472 8.556 8.388 8.503 104,486 +0.02(+0.27%)
Sep 13, 2021 8.411 8.529 8.366 8.480 217,196 +0.11(+1.37%)
Sep 10, 2021 8.297 8.373 8.253 8.366 140,197 +0.09(+1.11%)
Sep 09, 2021 8.198 8.282 8.198 8.274 91,777 +0.10(+1.21%)
Sep 08, 2021 8.068 8.190 8.007 8.175 86,359 +0.14(+1.71%)
Sep 07, 2021 8.068 8.099 7.946 8.038 163,198 -0.02(-0.19%)
Sep 03, 2021 8.183 8.228 8.053 8.053 119,375 -0.14(-1.68%)
Sep 02, 2021 8.259 8.266 8.175 8.190 161,614 -0.08(-0.92%)
Sep 01, 2021 8.266 8.282 8.221 8.266 85,463 +0.03(+0.37%)
Aug 31, 2021 8.289 8.305 8.205 8.236 201,308 -0.02(-0.18%)
Aug 30, 2021 8.236 8.251 8.206 8.251 101,955 +0.06(+0.74%)
Aug 27, 2021 8.152 8.259 8.129 8.190 102,998 +0.09(+1.13%)
Aug 26, 2021 8.236 8.236 8.099 8.099 154,609 -0.14(-1.67%)
Aug 25, 2021 8.160 8.289 8.144 8.236 80,910 +0.11(+1.31%)
Aug 24, 2021 8.099 8.175 8.083 8.129 247,508 +0.03(+0.41%)
Aug 23, 2021 8.000 8.099 8.000 8.096 92,642 +0.11(+1.40%)
Aug 20, 2021 8.015 8.076 7.977 7.984 74,059 +0.01(+0.10%)
Aug 19, 2021 7.954 8.076 7.923 7.977 186,690 +0.00(+0.00%)
Aug 18, 2021 7.961 7.992 7.900 7.977 148,645 -0.04(-0.55%)
Aug 17, 2021 8.013 8.080 7.975 8.021 178,497 -0.01(-0.09%)
Aug 16, 2021 8.028 8.084 7.975 8.028 183,579 +0.00(+0.00%)
Aug 13, 2021 8.013 8.043 7.990 8.028 151,987 +0.05(+0.57%)
Aug 12, 2021 7.930 8.058 7.884 7.983 224,903 +0.07(+0.86%)
Aug 11, 2021 7.808 7.922 7.797 7.914 190,292 +0.14(+1.75%)
Aug 10, 2021 7.778 7.831 7.763 7.778 160,284 +0.02(+0.20%)
Aug 09, 2021 7.816 7.824 7.733 7.763 166,227 -0.02(-0.19%)
Aug 06, 2021 7.831 7.861 7.763 7.778 249,581 -0.03(-0.39%)
Aug 05, 2021 7.718 7.808 7.665 7.808 308,277 +0.13(+1.68%)
Aug 04, 2021 7.634 7.680 7.612 7.680 377,372 +0.08(+1.10%)
Aug 03, 2021 7.559 7.596 7.521 7.596 280,453 +0.09(+1.21%)
Aug 02, 2021 7.399 7.536 7.384 7.505 284,483 +0.11(+1.54%)
Jul 30, 2021 7.422 7.430 7.362 7.392 113,548 -0.01(-0.10%)
Jul 29, 2021 7.384 7.422 7.369 7.399 61,872 +0.04(+0.51%)
Jul 28, 2021 7.392 7.422 7.354 7.362 97,655 -0.01(-0.10%)
Jul 27, 2021 7.460 7.483 7.339 7.369 87,925 -0.09(-1.22%)
Jul 26, 2021 7.490 7.498 7.441 7.460 78,394 -0.03(-0.40%)
Jul 23, 2021 7.468 7.490 7.415 7.490 72,691 +0.05(+0.61%)
Jul 22, 2021 7.475 7.479 7.437 7.445 156,320 +0.01(+0.10%)
Jul 21, 2021 7.377 7.437 7.362 7.437 120,773 +0.07(+0.93%)
Jul 20, 2021 7.316 7.392 7.297 7.369 97,998 +0.12(+1.59%)
Jul 19, 2021 7.374 7.412 7.246 7.254 237,506 -0.17(-2.33%)
Jul 16, 2021 7.427 7.442 7.406 7.427 102,361 +0.01(+0.10%)
Jul 15, 2021 7.464 7.498 7.397 7.419 146,501 -0.04(-0.50%)
Jul 14, 2021 7.502 7.502 7.442 7.457 98,083 -0.03(-0.40%)
Jul 13, 2021 7.494 7.502 7.479 7.487 119,966 +0.01(+0.10%)
Jul 12, 2021 7.464 7.494 7.464 7.479 82,519 +0.02(+0.30%)
Jul 09, 2021 7.434 7.501 7.412 7.457 111,127 +0.07(+0.92%)
Jul 08, 2021 7.411 7.442 7.351 7.389 126,662 -0.01(-0.10%)
Jul 07, 2021 7.457 7.471 7.396 7.396 115,710 -0.06(-0.81%)
Jul 06, 2021 7.449 7.472 7.381 7.457 92,569 +0.04(+0.51%)
Jul 02, 2021 7.434 7.434 7.389 7.419 85,386 +0.02(+0.30%)
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.