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 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2021 6.641 6.728 6.641 6.706 220,346 +0.07(+0.99%)
Feb 25, 2021 6.728 6.743 6.619 6.641 99,205 -0.10(-1.52%)
Feb 24, 2021 6.714 6.743 6.692 6.743 198,283 +0.03(+0.43%)
Feb 23, 2021 6.670 6.721 6.648 6.714 71,248 +0.01(+0.22%)
Feb 22, 2021 6.721 6.736 6.692 6.699 97,134 -0.02(-0.33%)
Feb 19, 2021 6.750 6.776 6.677 6.721 156,901 -0.06(-0.86%)
Feb 18, 2021 6.801 6.801 6.728 6.779 88,962 -0.01(-0.11%)
Feb 17, 2021 6.823 6.823 6.758 6.787 113,464 -0.03(-0.40%)
Feb 16, 2021 6.843 6.879 6.785 6.814 152,954 -0.04(-0.53%)
Feb 12, 2021 6.800 6.879 6.800 6.850 117,657 +0.05(+0.75%)
Feb 11, 2021 6.756 6.836 6.756 6.800 153,732 +0.01(+0.21%)
Feb 10, 2021 6.792 6.843 6.778 6.785 141,941 -0.01(-0.21%)
Feb 09, 2021 6.756 6.800 6.739 6.800 122,458 +0.06(+0.86%)
Feb 08, 2021 6.662 6.756 6.648 6.742 157,456 +0.11(+1.64%)
Feb 05, 2021 6.619 6.633 6.554 6.633 159,914 +0.04(+0.55%)
Feb 04, 2021 6.648 6.648 6.575 6.597 168,803 -0.02(-0.33%)
Feb 03, 2021 6.648 6.669 6.604 6.619 162,465 +0.02(+0.33%)
Feb 02, 2021 6.590 6.597 6.575 6.597 99,972 +0.05(+0.77%)
Feb 01, 2021 6.546 6.582 6.517 6.546 136,816 +0.01(+0.11%)
Jan 29, 2021 6.532 6.575 6.517 6.539 101,500 -0.06(-0.88%)
Jan 28, 2021 6.524 6.633 6.510 6.597 111,654 +0.06(+0.89%)
Jan 27, 2021 6.546 6.575 6.510 6.539 137,416 -0.05(-0.77%)
Jan 26, 2021 6.619 6.633 6.553 6.590 85,830 -0.04(-0.55%)
Jan 25, 2021 6.626 6.644 6.590 6.626 90,645 +0.00(+0.00%)
Jan 22, 2021 6.604 6.720 6.590 6.626 135,195 +0.02(+0.33%)
Jan 21, 2021 6.561 6.619 6.561 6.604 109,134 +0.02(+0.33%)
Jan 20, 2021 6.575 6.597 6.561 6.582 73,777 +0.03(+0.44%)
Jan 19, 2021 6.524 6.582 6.510 6.553 72,541 +0.01(+0.11%)
Jan 15, 2021 6.590 6.597 6.539 6.546 70,981 -0.04(-0.55%)
Jan 14, 2021 6.503 6.590 6.503 6.582 87,556 +0.09(+1.34%)
Jan 13, 2021 6.474 6.496 6.459 6.496 53,560 +0.03(+0.45%)
Jan 12, 2021 6.488 6.488 6.434 6.467 89,093 -0.01(-0.22%)
Jan 11, 2021 6.409 6.517 6.402 6.481 180,936 -0.01(-0.11%)
Jan 08, 2021 6.517 6.517 6.438 6.488 142,928 +0.04(+0.56%)
Jan 07, 2021 6.467 6.488 6.438 6.452 91,423 +0.01(+0.11%)
Jan 06, 2021 6.445 6.474 6.422 6.445 74,556 -0.01(-0.11%)
Jan 05, 2021 6.372 6.459 6.357 6.452 108,392 +0.08(+1.25%)
Jan 04, 2021 6.532 6.532 6.365 6.372 195,711 -0.09(-1.35%)
Dec 31, 2020 6.459 6.459 6.459 55,216 -0.08(-1.22%)
Dec 30, 2020 6.503 6.539 6.496 6.539 55,216 +0.03(+0.44%)
Dec 29, 2020 6.532 6.539 6.496 6.510 231,840 -0.04(-0.64%)
Dec 28, 2020 6.580 6.593 6.530 6.552 88,571 -0.01(-0.22%)
Dec 24, 2020 6.494 6.573 6.494 6.566 109,134 +0.09(+1.33%)
Dec 23, 2020 6.465 6.516 6.444 6.480 105,218 +0.03(+0.45%)
Dec 22, 2020 6.437 6.465 6.415 6.451 127,546 +0.04(+0.56%)
Dec 21, 2020 6.401 6.437 6.365 6.415 123,139 +0.01(+0.11%)
Dec 18, 2020 6.444 6.494 6.394 6.408 108,438 -0.01(-0.22%)
Dec 17, 2020 6.465 6.483 6.379 6.422 135,404 -0.01(-0.22%)
Dec 16, 2020 6.494 6.510 6.422 6.437 109,197 -0.06(-0.88%)
Dec 15, 2020 6.465 6.523 6.465 6.494 137,346 +0.03(+0.44%)
Dec 14, 2020 6.501 6.523 6.444 6.465 152,520 -0.03(-0.44%)
Dec 11, 2020 6.509 6.521 6.487 6.494 93,265 -0.01(-0.22%)
Dec 10, 2020 6.552 6.556 6.473 6.509 168,569 -0.03(-0.41%)
Dec 09, 2020 6.543 6.571 6.507 6.535 97,481 +0.02(+0.33%)
Dec 08, 2020 6.514 6.543 6.464 6.514 189,681 +0.01(+0.22%)
Dec 07, 2020 6.450 6.550 6.446 6.500 210,621 +0.02(+0.33%)
Dec 04, 2020 6.478 6.557 6.429 6.478 211,168 +0.03(+0.44%)
Dec 03, 2020 6.407 6.486 6.386 6.450 118,143 +0.07(+1.12%)
Dec 02, 2020 6.307 6.414 6.307 6.379 153,315 +0.09(+1.36%)
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.