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

Pioneer High Income Trust (NY: PHT )

7.970 +0.040 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 14, 2025 7.940 7.970 7.900 7.970 42,203 +0.04(+0.50%)
Feb 13, 2025 7.930 7.950 7.900 7.930 38,296 +0.03(+0.38%)
Feb 12, 2025 7.890 7.940 7.871 7.900 45,525 +0.00(+0.00%)
Feb 11, 2025 7.860 7.935 7.850 7.900 67,570 -0.01(-0.19%)
Feb 10, 2025 7.920 7.990 7.880 7.915 55,378 +0.01(+0.19%)
Feb 07, 2025 7.940 7.970 7.890 7.900 96,278 -0.03(-0.38%)
Feb 06, 2025 7.960 7.960 7.910 7.930 52,985 -0.03(-0.38%)
Feb 05, 2025 7.950 7.960 7.880 7.960 59,312 +0.03(+0.38%)
Feb 04, 2025 7.950 7.950 7.850 7.930 72,224 +0.01(+0.13%)
Feb 03, 2025 7.880 7.970 7.880 7.920 37,609 -0.02(-0.25%)
Jan 31, 2025 7.910 7.949 7.880 7.940 55,915 +0.05(+0.63%)
Jan 30, 2025 7.850 7.930 7.850 7.890 44,389 +0.05(+0.64%)
Jan 29, 2025 7.850 7.880 7.830 7.840 34,965 -0.04(-0.51%)
Jan 28, 2025 7.880 7.880 7.850 7.880 24,755 +0.03(+0.38%)
Jan 27, 2025 7.840 7.880 7.830 7.850 32,705 -0.03(-0.38%)
Jan 24, 2025 7.880 7.890 7.836 7.880 34,891 +0.03(+0.38%)
Jan 23, 2025 7.860 7.900 7.840 7.850 50,169 +0.01(+0.13%)
Jan 22, 2025 7.810 7.870 7.810 7.840 38,895 +0.01(+0.13%)
Jan 21, 2025 7.830 7.840 7.800 7.830 50,209 +0.03(+0.38%)
Jan 17, 2025 7.810 7.810 7.780 7.800 23,441 +0.01(+0.19%)
Jan 16, 2025 7.780 7.800 7.780 7.785 31,117 +0.00(+0.06%)
Jan 15, 2025 7.800 7.813 7.770 7.780 27,751 +0.04(+0.45%)
Jan 14, 2025 7.725 7.795 7.715 7.745 45,186 +0.04(+0.52%)
Jan 13, 2025 7.725 7.730 7.675 7.705 54,718 -0.04(-0.51%)
Jan 10, 2025 7.755 7.785 7.705 7.745 48,092 -0.03(-0.38%)
Jan 08, 2025 7.775 7.785 7.705 7.775 68,968 +0.01(+0.13%)
Jan 07, 2025 7.785 7.795 7.705 7.765 74,103 +0.00(+0.00%)
Jan 06, 2025 7.755 7.795 7.725 7.765 98,070 +0.01(+0.13%)
Jan 03, 2025 7.765 7.824 7.755 7.755 70,390 -0.04(-0.51%)
Jan 02, 2025 7.735 7.795 7.695 7.795 84,849 +0.10(+1.29%)
Dec 31, 2024 7.695 0 +0.03(+0.39%)
Dec 30, 2024 7.636 7.678 7.636 7.666 57,767 +0.01(+0.13%)
Dec 27, 2024 7.685 7.705 7.656 7.656 33,091 -0.04(-0.52%)
Dec 26, 2024 7.715 7.770 7.695 7.695 48,433 -0.04(-0.51%)
Dec 24, 2024 7.735 7.755 7.695 7.735 18,316 +0.03(+0.39%)
Dec 23, 2024 7.666 7.745 7.656 7.705 39,653 +0.04(+0.52%)
Dec 20, 2024 7.616 7.725 7.616 7.666 61,058 +0.02(+0.26%)
Dec 19, 2024 7.715 7.745 7.636 7.646 134,679 -0.02(-0.26%)
Dec 18, 2024 7.735 7.755 7.666 7.666 62,848 -0.09(-1.15%)
Dec 17, 2024 7.775 7.775 7.755 7.755 49,198 -0.04(-0.51%)
Dec 16, 2024 7.815 7.834 7.765 7.795 57,128 +0.01(+0.13%)
Dec 13, 2024 7.824 7.854 7.785 7.785 76,252 -0.04(-0.51%)
Dec 12, 2024 7.844 7.844 7.795 7.824 52,842 -0.03(-0.44%)
Dec 11, 2024 7.869 7.869 7.849 7.859 51,565 +0.02(+0.22%)
Dec 10, 2024 7.830 7.849 7.830 7.842 34,359 +0.00(+0.03%)
Dec 09, 2024 7.839 7.889 7.839 7.839 43,604 -0.01(-0.13%)
Dec 06, 2024 7.830 7.908 7.830 7.849 68,567 +0.01(+0.13%)
Dec 05, 2024 7.839 7.849 7.830 7.839 38,560 +0.00(+0.00%)
Dec 04, 2024 7.839 7.889 7.800 7.839 70,317 -0.03(-0.38%)
Dec 03, 2024 7.820 7.869 7.820 7.869 35,014 +0.05(+0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.