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

Pioneer High Income Trust (NY: PHT )

7.459 -0.001 (-0.01%)
Streaming Delayed Price Updated: 2:37 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 31, 2023 6.040 6.113 5.995 6.095 79,298 +0.05(+0.90%)
May 30, 2023 6.077 6.077 6.022 6.040 45,241 +0.00(+0.00%)
May 26, 2023 6.031 6.040 5.967 6.040 134,237 +0.05(+0.91%)
May 25, 2023 6.013 6.013 5.972 5.985 52,582 -0.02(-0.30%)
May 24, 2023 6.040 6.040 5.985 6.004 63,264 -0.03(-0.45%)
May 23, 2023 6.049 6.086 6.031 6.031 60,987 -0.02(-0.30%)
May 22, 2023 6.077 6.077 6.040 6.049 76,086 -0.04(-0.60%)
May 19, 2023 6.004 6.122 5.999 6.086 807,277 +0.09(+1.52%)
May 18, 2023 5.967 6.022 5.965 5.995 99,357 +0.01(+0.15%)
May 17, 2023 5.995 6.031 5.977 5.985 86,370 -0.00(-0.08%)
May 16, 2023 6.044 6.044 5.973 5.990 48,692 -0.02(-0.30%)
May 15, 2023 5.981 6.008 5.967 6.008 89,746 +0.05(+0.76%)
May 12, 2023 6.026 6.026 5.954 5.963 58,508 -0.05(-0.75%)
May 11, 2023 6.026 6.035 5.979 6.008 55,307 -0.01(-0.15%)
May 10, 2023 6.044 6.044 5.995 6.017 59,771 +0.01(+0.15%)
May 09, 2023 6.008 6.017 5.990 6.008 76,941 -0.00(-0.08%)
May 08, 2023 6.017 6.026 5.990 6.013 87,495 -0.00(-0.08%)
May 05, 2023 5.999 6.023 5.980 6.017 94,997 +0.05(+0.91%)
May 04, 2023 5.963 5.990 5.946 5.963 86,964 -0.03(-0.45%)
May 03, 2023 5.972 6.017 5.972 5.990 127,633 +0.01(+0.15%)
May 02, 2023 6.071 6.071 5.972 5.981 122,375 -0.07(-1.19%)
May 01, 2023 6.080 6.107 6.044 6.053 158,060 -0.03(-0.45%)
Apr 28, 2023 6.098 6.153 6.053 6.080 308,241 +0.00(+0.00%)
Apr 27, 2023 6.008 6.089 5.979 6.080 131,871 +0.06(+1.05%)
Apr 26, 2023 6.080 6.082 6.008 6.017 96,441 -0.05(-0.75%)
Apr 25, 2023 6.089 6.135 6.053 6.062 89,263 -0.05(-0.89%)
Apr 24, 2023 6.116 6.144 6.098 6.116 75,406 +0.02(+0.30%)
Apr 21, 2023 6.162 6.162 6.098 6.098 112,026 -0.04(-0.59%)
Apr 20, 2023 6.144 6.144 6.108 6.135 67,092 -0.01(-0.15%)
Apr 19, 2023 6.098 6.171 6.089 6.144 80,560 -0.01(-0.15%)
Apr 18, 2023 6.189 6.189 6.126 6.153 164,999 -0.00(-0.04%)
Apr 17, 2023 6.218 6.227 6.146 6.155 121,608 -0.06(-1.01%)
Apr 14, 2023 6.200 6.258 6.101 6.218 262,876 +0.02(+0.29%)
Apr 13, 2023 6.128 6.227 6.128 6.200 124,006 +0.07(+1.17%)
Apr 12, 2023 6.155 6.158 6.119 6.128 111,603 +0.01(+0.15%)
Apr 11, 2023 5.967 6.137 5.967 6.119 321,093 +0.14(+2.40%)
Apr 10, 2023 5.913 5.976 5.904 5.976 159,520 +0.07(+1.21%)
Apr 06, 2023 5.922 5.958 5.904 5.904 154,201 -0.02(-0.30%)
Apr 05, 2023 5.922 5.967 5.877 5.922 192,584 +0.02(+0.30%)
Apr 04, 2023 5.976 5.985 5.904 5.904 181,697 -0.04(-0.60%)
Apr 03, 2023 6.012 6.020 5.922 5.940 147,665 +0.00(+0.00%)
Mar 31, 2023 5.895 5.994 5.895 5.940 336,559 +0.04(+0.76%)
Mar 30, 2023 5.913 5.940 5.850 5.895 128,440 +0.04(+0.77%)
Mar 29, 2023 5.797 5.868 5.788 5.850 148,889 +0.07(+1.24%)
Mar 28, 2023 5.779 5.792 5.743 5.779 141,513 +0.00(+0.00%)
Mar 27, 2023 5.788 5.849 5.770 5.779 96,553 +0.00(+0.00%)
Mar 24, 2023 5.823 5.841 5.770 5.779 138,014 -0.03(-0.46%)
Mar 23, 2023 5.877 5.885 5.805 5.805 132,690 -0.06(-1.07%)
Mar 22, 2023 5.895 5.931 5.850 5.868 43,192 -0.03(-0.46%)
Mar 21, 2023 5.823 5.922 5.823 5.895 78,214 +0.10(+1.70%)
Mar 20, 2023 5.805 5.859 5.770 5.797 126,344 -0.01(-0.15%)
Mar 17, 2023 5.868 5.906 5.797 5.805 57,379 -0.10(-1.67%)
Mar 16, 2023 5.886 5.922 5.806 5.904 190,142 +0.03(+0.57%)
Mar 15, 2023 5.950 5.968 5.870 5.870 87,789 -0.14(-2.36%)
Mar 14, 2023 5.933 6.021 5.915 6.013 98,626 +0.12(+2.11%)
Mar 13, 2023 5.924 6.004 5.888 5.888 116,723 -0.12(-1.92%)
Mar 10, 2023 6.101 6.128 5.986 6.004 104,243 -0.08(-1.31%)
Mar 09, 2023 6.163 6.208 6.066 6.084 136,721 -0.06(-1.01%)
Mar 08, 2023 6.208 6.217 6.119 6.146 112,307 -0.04(-0.72%)
Mar 07, 2023 6.288 6.288 6.181 6.190 108,467 -0.10(-1.55%)
Mar 06, 2023 6.243 6.306 6.239 6.288 287,943 +0.07(+1.14%)
Mar 03, 2023 6.190 6.243 6.181 6.217 48,410 +0.03(+0.43%)
Mar 02, 2023 6.208 6.208 6.146 6.190 81,375 -0.03(-0.43%)
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.