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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2021 6.888 6.962 6.888 6.940 119,783 +0.07(+0.97%)
Mar 30, 2021 6.895 6.925 6.866 6.873 112,894 -0.01(-0.11%)
Mar 29, 2021 6.895 6.917 6.880 6.880 57,274 +0.00(+0.05%)
Mar 26, 2021 6.880 6.910 6.873 6.877 92,623 -0.00(-0.05%)
Mar 25, 2021 6.836 6.895 6.829 6.880 75,531 +0.02(+0.32%)
Mar 24, 2021 6.873 6.895 6.843 6.858 123,790 +0.02(+0.33%)
Mar 23, 2021 6.836 6.895 6.836 6.836 129,794 +0.00(+0.00%)
Mar 22, 2021 6.880 6.903 6.821 6.836 208,930 -0.05(-0.75%)
Mar 19, 2021 6.888 6.932 6.862 6.888 103,560 +0.00(+0.00%)
Mar 18, 2021 6.940 6.962 6.866 6.888 112,286 -0.07(-1.06%)
Mar 17, 2021 6.999 7.014 6.962 6.962 92,399 -0.07(-1.03%)
Mar 16, 2021 7.071 7.071 7.012 7.034 140,820 -0.01(-0.21%)
Mar 15, 2021 7.049 7.071 6.990 7.049 141,175 +0.04(+0.52%)
Mar 12, 2021 7.005 7.016 6.983 7.012 148,975 +0.03(+0.37%)
Mar 11, 2021 6.917 7.012 6.917 6.986 92,503 +0.07(+1.01%)
Mar 10, 2021 6.917 6.924 6.872 6.917 82,887 +0.01(+0.21%)
Mar 09, 2021 6.909 6.924 6.872 6.902 55,153 +0.04(+0.64%)
Mar 08, 2021 6.821 6.872 6.814 6.858 83,569 +0.07(+0.97%)
Mar 05, 2021 6.814 6.843 6.758 6.792 96,732 +0.02(+0.33%)
Mar 04, 2021 6.894 6.917 6.725 6.770 135,630 -0.10(-1.39%)
Mar 03, 2021 6.880 6.931 6.858 6.865 89,348 +0.01(+0.11%)
Mar 02, 2021 6.821 6.894 6.816 6.858 67,205 +0.04(+0.54%)
Mar 01, 2021 6.784 6.850 6.784 6.821 121,463 +0.07(+0.98%)
Feb 26, 2021 6.689 6.777 6.689 6.755 218,769 +0.07(+0.99%)
Feb 25, 2021 6.777 6.792 6.667 6.689 98,495 -0.10(-1.52%)
Feb 24, 2021 6.762 6.792 6.740 6.792 196,864 +0.03(+0.43%)
Feb 23, 2021 6.718 6.770 6.696 6.762 70,738 +0.01(+0.22%)
Feb 22, 2021 6.770 6.784 6.740 6.747 96,439 -0.02(-0.33%)
Feb 19, 2021 6.799 6.825 6.725 6.770 155,778 -0.06(-0.86%)
Feb 18, 2021 6.850 6.850 6.777 6.828 88,325 -0.01(-0.11%)
Feb 17, 2021 6.872 6.872 6.806 6.836 112,652 -0.03(-0.40%)
Feb 16, 2021 6.892 6.929 6.834 6.863 151,860 -0.04(-0.53%)
Feb 12, 2021 6.849 6.929 6.849 6.900 116,815 +0.05(+0.75%)
Feb 11, 2021 6.805 6.885 6.805 6.849 152,631 +0.01(+0.21%)
Feb 10, 2021 6.841 6.892 6.827 6.834 140,925 -0.01(-0.21%)
Feb 09, 2021 6.805 6.849 6.788 6.849 121,582 +0.06(+0.86%)
Feb 08, 2021 6.710 6.805 6.696 6.790 156,329 +0.11(+1.64%)
Feb 05, 2021 6.666 6.681 6.601 6.681 158,770 +0.04(+0.55%)
Feb 04, 2021 6.695 6.695 6.623 6.644 167,595 -0.02(-0.33%)
Feb 03, 2021 6.695 6.717 6.652 6.666 161,302 +0.02(+0.33%)
Feb 02, 2021 6.637 6.644 6.623 6.644 99,257 +0.05(+0.77%)
Feb 01, 2021 6.593 6.630 6.564 6.593 135,837 +0.01(+0.11%)
Jan 29, 2021 6.579 6.623 6.564 6.586 100,773 -0.06(-0.88%)
Jan 28, 2021 6.572 6.681 6.557 6.644 110,855 +0.06(+0.89%)
Jan 27, 2021 6.593 6.623 6.557 6.586 136,432 -0.05(-0.77%)
Jan 26, 2021 6.666 6.681 6.601 6.637 85,216 -0.04(-0.55%)
Jan 25, 2021 6.674 6.692 6.637 6.674 89,997 +0.00(+0.00%)
Jan 22, 2021 6.652 6.768 6.637 6.674 134,228 +0.02(+0.33%)
Jan 21, 2021 6.608 6.666 6.608 6.652 108,353 +0.02(+0.33%)
Jan 20, 2021 6.623 6.644 6.608 6.630 73,249 +0.03(+0.44%)
Jan 19, 2021 6.572 6.630 6.557 6.601 72,022 +0.01(+0.11%)
Jan 15, 2021 6.637 6.644 6.586 6.593 70,473 -0.04(-0.55%)
Jan 14, 2021 6.550 6.637 6.550 6.630 86,930 +0.09(+1.34%)
Jan 13, 2021 6.520 6.542 6.506 6.542 53,177 +0.03(+0.45%)
Jan 12, 2021 6.535 6.535 6.480 6.513 88,456 -0.01(-0.22%)
Jan 11, 2021 6.455 6.564 6.448 6.528 179,642 -0.01(-0.11%)
Jan 08, 2021 6.564 6.564 6.484 6.535 141,906 +0.04(+0.56%)
Jan 07, 2021 6.513 6.535 6.484 6.499 90,769 +0.01(+0.11%)
Jan 06, 2021 6.491 6.520 6.469 6.491 74,022 -0.01(-0.11%)
Jan 05, 2021 6.418 6.506 6.403 6.499 107,616 +0.08(+1.25%)
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.