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

Pioneer High Income Trust (NY: PHT )

7.465 +0.005 (+0.07%)
Streaming Delayed Price Updated: 12:54 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 (%)
May 28, 2021 7.585 7.600 7.518 7.593 119,873 +0.05(+0.70%)
May 27, 2021 7.525 7.540 7.488 7.540 54,381 +0.04(+0.50%)
May 26, 2021 7.465 7.510 7.443 7.503 101,334 +0.04(+0.50%)
May 25, 2021 7.450 7.465 7.413 7.465 86,062 +0.07(+0.91%)
May 24, 2021 7.443 7.465 7.390 7.397 125,736 +0.00(+0.00%)
May 21, 2021 7.435 7.435 7.382 7.397 66,149 +0.02(+0.31%)
May 20, 2021 7.352 7.390 7.330 7.375 86,641 +0.06(+0.82%)
May 19, 2021 7.330 7.367 7.262 7.315 101,428 -0.02(-0.31%)
May 18, 2021 7.405 7.420 7.322 7.337 323,950 -0.09(-1.19%)
May 17, 2021 7.426 7.456 7.407 7.426 85,890 +0.03(+0.40%)
May 14, 2021 7.426 7.470 7.396 7.396 99,898 +0.03(+0.41%)
May 13, 2021 7.269 7.388 7.254 7.366 159,686 +0.13(+1.86%)
May 12, 2021 7.448 7.456 7.224 7.232 202,141 -0.22(-3.00%)
May 11, 2021 7.411 7.470 7.396 7.456 130,690 -0.01(-0.10%)
May 10, 2021 7.426 7.470 7.426 7.463 97,462 +0.04(+0.50%)
May 07, 2021 7.426 7.448 7.396 7.426 65,704 +0.00(+0.00%)
May 06, 2021 7.411 7.441 7.366 7.426 116,138 +0.01(+0.10%)
May 05, 2021 7.433 7.433 7.403 7.418 73,654 -0.01(-0.10%)
May 04, 2021 7.411 7.426 7.355 7.426 68,251 +0.02(+0.25%)
May 03, 2021 7.388 7.418 7.373 7.407 92,472 +0.06(+0.76%)
Apr 30, 2021 7.344 7.366 7.314 7.351 66,997 +0.02(+0.31%)
Apr 29, 2021 7.344 7.344 7.291 7.329 151,668 +0.01(+0.20%)
Apr 28, 2021 7.314 7.314 7.284 7.314 83,052 +0.01(+0.10%)
Apr 27, 2021 7.321 7.321 7.276 7.306 91,085 -0.01(-0.20%)
Apr 26, 2021 7.329 7.329 7.295 7.321 81,121 -0.01(-0.10%)
Apr 23, 2021 7.299 7.329 7.276 7.329 109,205 +0.05(+0.72%)
Apr 22, 2021 7.269 7.284 7.254 7.276 169,359 +0.03(+0.41%)
Apr 21, 2021 7.187 7.276 7.187 7.247 89,697 +0.05(+0.73%)
Apr 20, 2021 7.157 7.194 7.127 7.194 97,462 +0.04(+0.52%)
Apr 19, 2021 7.120 7.187 7.112 7.157 108,504 +0.03(+0.42%)
Apr 16, 2021 7.247 7.247 7.127 7.127 185,180 -0.12(-1.72%)
Apr 15, 2021 7.260 7.267 7.208 7.252 142,162 -0.01(-0.10%)
Apr 14, 2021 7.260 7.267 7.215 7.260 125,332 +0.03(+0.41%)
Apr 13, 2021 7.163 7.230 7.152 7.230 108,038 +0.09(+1.24%)
Apr 12, 2021 7.156 7.186 7.134 7.141 161,425 +0.00(+0.00%)
Apr 09, 2021 7.126 7.148 7.109 7.141 161,992 +0.04(+0.52%)
Apr 08, 2021 7.023 7.104 7.019 7.104 111,345 +0.10(+1.48%)
Apr 07, 2021 6.934 7.015 6.919 7.000 197,705 +0.09(+1.29%)
Apr 06, 2021 6.941 6.941 6.904 6.911 90,547 +0.01(+0.11%)
Apr 05, 2021 6.926 6.946 6.889 6.904 167,003 -0.01(-0.21%)
Apr 01, 2021 6.941 6.943 6.904 6.919 95,980 -0.02(-0.32%)
Mar 31, 2021 6.889 6.963 6.889 6.941 119,759 +0.07(+0.97%)
Mar 30, 2021 6.897 6.926 6.867 6.874 112,872 -0.01(-0.11%)
Mar 29, 2021 6.897 6.919 6.882 6.882 57,263 +0.00(+0.05%)
Mar 26, 2021 6.882 6.911 6.874 6.878 92,605 -0.00(-0.05%)
Mar 25, 2021 6.837 6.897 6.830 6.882 75,517 +0.02(+0.32%)
Mar 24, 2021 6.874 6.897 6.845 6.860 123,766 +0.02(+0.32%)
Mar 23, 2021 6.837 6.897 6.837 6.837 129,769 +0.00(+0.00%)
Mar 22, 2021 6.882 6.904 6.823 6.837 208,889 -0.05(-0.75%)
Mar 19, 2021 6.889 6.934 6.863 6.889 103,540 +0.00(+0.00%)
Mar 18, 2021 6.941 6.963 6.867 6.889 112,265 -0.07(-1.06%)
Mar 17, 2021 7.000 7.015 6.963 6.963 92,381 -0.07(-1.03%)
Mar 16, 2021 7.072 7.072 7.013 7.035 140,793 -0.01(-0.21%)
Mar 15, 2021 7.050 7.072 6.991 7.050 141,148 +0.04(+0.52%)
Mar 12, 2021 7.006 7.018 6.984 7.013 148,946 +0.03(+0.37%)
Mar 11, 2021 6.918 7.013 6.918 6.988 92,485 +0.07(+1.01%)
Mar 10, 2021 6.918 6.925 6.874 6.918 82,871 +0.01(+0.21%)
Mar 09, 2021 6.911 6.925 6.874 6.903 55,142 +0.04(+0.64%)
Mar 08, 2021 6.822 6.874 6.815 6.859 83,553 +0.07(+0.97%)
Mar 05, 2021 6.815 6.844 6.760 6.793 96,713 +0.02(+0.33%)
Mar 04, 2021 6.896 6.918 6.727 6.771 135,604 -0.10(-1.39%)
Mar 03, 2021 6.881 6.933 6.859 6.866 89,331 +0.01(+0.11%)
Mar 02, 2021 6.822 6.895 6.818 6.859 67,192 +0.04(+0.54%)
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.