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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2023 6.082 6.095 6.048 6.091 216,116 +0.03(+0.43%)
Feb 27, 2023 6.048 6.065 6.008 6.065 125,688 +0.06(+1.01%)
Feb 24, 2023 5.961 6.017 5.935 6.004 96,863 +0.03(+0.58%)
Feb 23, 2023 5.952 5.978 5.935 5.969 114,146 +0.03(+0.44%)
Feb 22, 2023 5.969 5.969 5.935 5.943 67,912 +0.02(+0.29%)
Feb 21, 2023 6.039 6.039 5.926 5.926 82,649 -0.12(-2.01%)
Feb 17, 2023 6.030 6.065 6.013 6.048 147,462 +0.03(+0.43%)
Feb 16, 2023 6.056 6.091 6.021 6.021 71,279 -0.08(-1.31%)
Feb 15, 2023 6.101 6.110 6.050 6.101 103,895 -0.00(-0.07%)
Feb 14, 2023 6.119 6.126 6.093 6.106 45,568 -0.01(-0.21%)
Feb 13, 2023 6.110 6.136 6.067 6.119 107,625 +0.02(+0.35%)
Feb 10, 2023 6.101 6.127 6.058 6.097 117,352 -0.01(-0.21%)
Feb 09, 2023 6.153 6.162 6.110 6.110 133,560 -0.04(-0.70%)
Feb 08, 2023 6.127 6.153 6.119 6.153 193,413 +0.03(+0.42%)
Feb 07, 2023 6.058 6.145 6.058 6.127 142,604 +0.05(+0.85%)
Feb 06, 2023 6.119 6.127 6.076 6.076 81,218 -0.04(-0.70%)
Feb 03, 2023 6.145 6.205 6.119 6.119 151,921 -0.05(-0.84%)
Feb 02, 2023 6.179 6.222 6.162 6.170 85,187 +0.03(+0.56%)
Feb 01, 2023 6.110 6.153 6.084 6.136 85,661 +0.05(+0.85%)
Jan 31, 2023 6.032 6.089 6.031 6.084 178,195 +0.07(+1.15%)
Jan 30, 2023 6.007 6.032 5.998 6.015 77,765 +0.01(+0.14%)
Jan 27, 2023 5.981 6.018 5.964 6.007 74,184 +0.03(+0.43%)
Jan 26, 2023 6.015 6.032 5.981 5.981 76,572 +0.00(+0.00%)
Jan 25, 2023 5.989 6.024 5.964 5.981 93,902 -0.02(-0.33%)
Jan 24, 2023 5.989 6.015 5.964 6.001 66,319 +0.03(+0.48%)
Jan 23, 2023 5.981 5.995 5.964 5.972 94,741 -0.01(-0.14%)
Jan 20, 2023 5.964 5.989 5.955 5.981 83,897 +0.03(+0.58%)
Jan 19, 2023 5.955 5.972 5.929 5.946 75,915 -0.03(-0.43%)
Jan 18, 2023 5.989 6.028 5.955 5.972 129,557 +0.04(+0.70%)
Jan 17, 2023 5.939 5.982 5.922 5.931 196,598 +0.00(+0.00%)
Jan 13, 2023 5.914 5.965 5.888 5.931 130,776 -0.01(-0.14%)
Jan 12, 2023 5.871 5.948 5.854 5.939 122,506 +0.07(+1.16%)
Jan 11, 2023 5.811 5.888 5.811 5.871 74,972 +0.07(+1.18%)
Jan 10, 2023 5.768 5.811 5.760 5.803 126,634 +0.03(+0.59%)
Jan 09, 2023 5.786 5.811 5.743 5.768 195,764 +0.03(+0.45%)
Jan 06, 2023 5.674 5.743 5.657 5.743 145,716 +0.10(+1.82%)
Jan 05, 2023 5.649 5.674 5.632 5.640 117,900 -0.03(-0.45%)
Jan 04, 2023 5.649 5.700 5.632 5.666 107,383 +0.03(+0.45%)
Jan 03, 2023 5.606 5.640 5.580 5.640 136,809 +0.09(+1.54%)
Dec 30, 2022 5.504 5.555 5.504 5.555 279,231 +0.03(+0.46%)
Dec 29, 2022 5.478 5.563 5.478 5.529 163,366 +0.07(+1.25%)
Dec 28, 2022 5.512 5.572 5.461 5.461 342,893 -0.06(-1.16%)
Dec 27, 2022 5.589 5.589 5.512 5.525 163,175 -0.06(-1.15%)
Dec 23, 2022 5.546 5.623 5.546 5.589 111,150 +0.02(+0.31%)
Dec 22, 2022 5.606 5.606 5.555 5.572 94,480 -0.06(-1.06%)
Dec 21, 2022 5.615 5.657 5.615 5.632 64,956 +0.05(+0.92%)
Dec 20, 2022 5.606 5.610 5.572 5.580 165,618 -0.03(-0.46%)
Dec 19, 2022 5.649 5.657 5.598 5.606 127,875 -0.03(-0.61%)
Dec 16, 2022 5.674 5.674 5.606 5.640 143,849 -0.04(-0.75%)
Dec 15, 2022 5.683 5.692 5.649 5.683 84,865 -0.02(-0.30%)
Dec 14, 2022 5.717 5.730 5.664 5.700 191,016 -0.02(-0.30%)
Dec 13, 2022 5.768 5.794 5.709 5.717 187,754 +0.02(+0.30%)
Dec 12, 2022 5.726 5.768 5.700 5.700 331,392 -0.04(-0.63%)
Dec 09, 2022 5.787 5.787 5.727 5.736 109,569 -0.05(-0.88%)
Dec 08, 2022 5.812 5.829 5.778 5.787 102,726 -0.02(-0.29%)
Dec 07, 2022 5.804 5.846 5.804 5.804 94,944 +0.00(+0.00%)
Dec 06, 2022 5.804 5.838 5.789 5.804 96,997 -0.02(-0.29%)
Dec 05, 2022 5.846 5.855 5.800 5.821 105,792 -0.07(-1.15%)
Dec 02, 2022 5.846 5.888 5.846 5.888 63,254 +0.01(+0.14%)
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.