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

Pioneer High Income Trust (NY: PHT )

7.980 +0.060 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2021 7.166 7.182 7.086 7.086 165,516 -0.07(-1.02%)
Jun 29, 2021 7.108 7.159 7.107 7.159 90,804 +0.07(+1.03%)
Jun 28, 2021 7.049 7.122 7.049 7.086 55,905 +0.03(+0.41%)
Jun 25, 2021 7.108 7.122 7.057 7.057 99,952 -0.05(-0.72%)
Jun 24, 2021 7.122 7.122 7.081 7.108 119,169 +0.04(+0.52%)
Jun 23, 2021 7.057 7.093 7.057 7.071 88,274 +0.00(+0.00%)
Jun 22, 2021 7.049 7.079 7.027 7.071 88,762 +0.02(+0.31%)
Jun 21, 2021 6.947 7.064 6.947 7.049 171,814 +0.12(+1.68%)
Jun 18, 2021 7.071 7.093 6.925 6.933 360,926 -0.14(-1.96%)
Jun 17, 2021 7.217 7.217 7.064 7.071 242,098 -0.15(-2.12%)
Jun 16, 2021 7.276 7.276 7.224 7.224 132,284 -0.06(-0.77%)
Jun 15, 2021 7.208 7.288 7.187 7.281 183,208 +0.05(+0.70%)
Jun 14, 2021 7.223 7.230 7.172 7.230 126,067 +0.04(+0.60%)
Jun 11, 2021 7.237 7.237 7.165 7.187 85,387 -0.01(-0.20%)
Jun 10, 2021 7.215 7.259 7.158 7.201 165,538 -0.01(-0.10%)
Jun 09, 2021 7.215 7.215 7.179 7.208 87,248 +0.02(+0.30%)
Jun 08, 2021 7.201 7.214 7.172 7.187 110,292 +0.00(+0.00%)
Jun 07, 2021 7.288 7.288 7.187 7.187 126,127 -0.10(-1.39%)
Jun 04, 2021 7.302 7.302 7.259 7.288 89,305 +0.03(+0.40%)
Jun 03, 2021 7.172 7.273 7.165 7.259 108,253 +0.04(+0.50%)
Jun 02, 2021 7.295 7.310 7.194 7.223 135,802 -0.07(-0.99%)
Jun 01, 2021 7.339 7.357 7.266 7.295 157,415 -0.02(-0.30%)
May 28, 2021 7.310 7.324 7.244 7.317 124,395 +0.05(+0.70%)
May 27, 2021 7.252 7.266 7.215 7.266 56,433 +0.04(+0.50%)
May 26, 2021 7.194 7.237 7.172 7.230 105,157 +0.04(+0.50%)
May 25, 2021 7.179 7.194 7.143 7.194 89,309 +0.07(+0.91%)
May 24, 2021 7.172 7.194 7.121 7.129 130,480 +0.00(+0.00%)
May 21, 2021 7.165 7.165 7.114 7.129 68,645 +0.02(+0.31%)
May 20, 2021 7.085 7.121 7.063 7.107 89,909 +0.06(+0.82%)
May 19, 2021 7.063 7.100 6.998 7.049 105,255 -0.02(-0.31%)
May 18, 2021 7.136 7.150 7.056 7.071 336,172 -0.08(-1.18%)
May 17, 2021 7.155 7.184 7.137 7.155 89,135 +0.03(+0.40%)
May 14, 2021 7.155 7.199 7.127 7.127 103,672 +0.03(+0.41%)
May 13, 2021 7.004 7.119 6.990 7.098 165,719 +0.13(+1.86%)
May 12, 2021 7.177 7.184 6.961 6.968 209,777 -0.22(-3.00%)
May 11, 2021 7.141 7.199 7.127 7.184 135,627 -0.01(-0.10%)
May 10, 2021 7.155 7.199 7.155 7.191 101,144 +0.04(+0.50%)
May 07, 2021 7.155 7.177 7.127 7.155 68,186 +0.00(+0.00%)
May 06, 2021 7.141 7.170 7.098 7.155 120,525 +0.01(+0.10%)
May 05, 2021 7.163 7.163 7.134 7.148 76,436 -0.01(-0.10%)
May 04, 2021 7.141 7.155 7.087 7.155 70,829 +0.02(+0.25%)
May 03, 2021 7.119 7.148 7.104 7.137 95,965 +0.05(+0.76%)
Apr 30, 2021 7.076 7.098 7.047 7.083 69,528 +0.02(+0.31%)
Apr 29, 2021 7.076 7.076 7.026 7.062 157,398 +0.01(+0.20%)
Apr 28, 2021 7.047 7.047 7.019 7.047 86,190 +0.01(+0.10%)
Apr 27, 2021 7.055 7.055 7.012 7.040 94,526 -0.01(-0.20%)
Apr 26, 2021 7.062 7.062 7.030 7.055 84,186 -0.01(-0.10%)
Apr 23, 2021 7.033 7.062 7.012 7.062 113,331 +0.05(+0.72%)
Apr 22, 2021 7.004 7.019 6.990 7.012 175,757 +0.03(+0.41%)
Apr 21, 2021 6.925 7.012 6.925 6.983 93,085 +0.05(+0.73%)
Apr 20, 2021 6.896 6.932 6.868 6.932 101,144 +0.04(+0.52%)
Apr 19, 2021 6.861 6.925 6.853 6.896 112,603 +0.03(+0.42%)
Apr 16, 2021 6.983 6.983 6.868 6.868 192,176 -0.12(-1.72%)
Apr 15, 2021 6.995 7.002 6.945 6.988 147,540 -0.01(-0.10%)
Apr 14, 2021 6.995 7.002 6.952 6.995 130,074 +0.03(+0.41%)
Apr 13, 2021 6.902 6.966 6.891 6.966 112,125 +0.09(+1.24%)
Apr 12, 2021 6.895 6.924 6.874 6.881 167,533 +0.00(+0.00%)
Apr 09, 2021 6.866 6.888 6.850 6.881 168,121 +0.04(+0.52%)
Apr 08, 2021 6.767 6.845 6.763 6.845 115,558 +0.10(+1.48%)
Apr 07, 2021 6.681 6.759 6.667 6.745 205,185 +0.09(+1.29%)
Apr 06, 2021 6.688 6.688 6.652 6.659 93,972 +0.01(+0.11%)
Apr 05, 2021 6.674 6.693 6.638 6.652 173,321 -0.01(-0.21%)
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.