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

Pioneer High Income Trust (NY: PHT )

7.700 +0.010 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 7.680 7.690 7.660 7.690 47,107 +0.01(+0.13%)
Aug 13, 2024 7.650 7.685 7.650 7.680 35,956 +0.03(+0.39%)
Aug 12, 2024 7.620 7.660 7.610 7.650 96,420 +0.02(+0.21%)
Aug 09, 2024 7.600 7.640 7.600 7.634 42,933 +0.00(+0.05%)
Aug 08, 2024 7.600 7.640 7.585 7.630 75,181 +0.04(+0.53%)
Aug 07, 2024 7.600 7.630 7.575 7.590 36,413 +0.01(+0.13%)
Aug 06, 2024 7.510 7.580 7.507 7.580 86,934 +0.08(+1.07%)
Aug 05, 2024 7.400 7.580 7.400 7.500 96,658 -0.20(-2.60%)
Aug 02, 2024 7.760 7.765 7.690 7.700 100,522 -0.06(-0.77%)
Aug 01, 2024 7.740 7.770 7.710 7.760 48,162 +0.01(+0.13%)
Jul 31, 2024 7.700 7.750 7.670 7.750 62,776 +0.07(+0.91%)
Jul 30, 2024 7.660 7.690 7.651 7.680 31,838 +0.04(+0.46%)
Jul 29, 2024 7.620 7.680 7.611 7.645 66,362 +0.03(+0.46%)
Jul 26, 2024 7.600 7.620 7.592 7.610 43,043 +0.04(+0.53%)
Jul 25, 2024 7.590 7.605 7.550 7.570 77,354 +0.02(+0.20%)
Jul 24, 2024 7.610 7.610 7.550 7.555 125,244 -0.04(-0.46%)
Jul 23, 2024 7.600 7.600 7.585 7.590 37,649 +0.00(+0.00%)
Jul 22, 2024 7.580 7.610 7.560 7.590 74,175 +0.00(+0.07%)
Jul 19, 2024 7.580 7.630 7.580 7.585 39,789 -0.01(-0.20%)
Jul 18, 2024 7.655 7.665 7.595 7.600 65,398 -0.05(-0.71%)
Jul 17, 2024 7.674 7.684 7.630 7.655 25,505 -0.03(-0.39%)
Jul 16, 2024 7.625 7.684 7.595 7.684 86,258 +0.05(+0.65%)
Jul 15, 2024 7.645 7.645 7.615 7.635 62,848 +0.02(+0.26%)
Jul 12, 2024 7.645 7.645 7.600 7.615 31,092 -0.00(-0.07%)
Jul 11, 2024 7.585 7.625 7.585 7.620 41,654 +0.03(+0.46%)
Jul 10, 2024 7.605 7.605 7.545 7.585 73,962 +0.02(+0.26%)
Jul 09, 2024 7.535 7.565 7.516 7.565 61,738 +0.05(+0.66%)
Jul 08, 2024 7.496 7.526 7.486 7.516 58,753 -0.00(-0.07%)
Jul 05, 2024 7.526 7.555 7.506 7.521 47,732 -0.01(-0.20%)
Jul 03, 2024 7.526 7.535 7.516 7.535 18,613 +0.03(+0.40%)
Jul 02, 2024 7.456 7.526 7.453 7.506 89,851 +0.05(+0.67%)
Jul 01, 2024 7.466 7.476 7.426 7.456 49,205 -0.01(-0.13%)
Jun 28, 2024 7.436 7.466 7.377 7.466 125,731 +0.07(+0.94%)
Jun 27, 2024 7.416 7.426 7.367 7.396 84,714 +0.01(+0.13%)
Jun 26, 2024 7.416 7.436 7.357 7.387 63,513 -0.03(-0.40%)
Jun 25, 2024 7.436 7.436 7.387 7.416 113,657 +0.00(+0.07%)
Jun 24, 2024 7.436 7.436 7.396 7.411 27,139 -0.00(-0.07%)
Jun 21, 2024 7.377 7.416 7.371 7.416 28,140 +0.04(+0.54%)
Jun 20, 2024 7.387 7.406 7.357 7.377 79,391 -0.02(-0.27%)
Jun 18, 2024 7.396 7.416 7.377 7.396 116,484 +0.02(+0.27%)
Jun 17, 2024 7.391 7.411 7.352 7.377 137,974 -0.01(-0.20%)
Jun 14, 2024 7.401 7.411 7.352 7.391 111,884 +0.00(+0.00%)
Jun 13, 2024 7.362 7.401 7.342 7.391 213,789 +0.07(+0.94%)
Jun 12, 2024 7.322 7.342 7.303 7.322 29,220 +0.02(+0.27%)
Jun 11, 2024 7.283 7.303 7.273 7.303 29,760 +0.02(+0.34%)
Jun 10, 2024 7.253 7.283 7.253 7.278 47,210 +0.01(+0.20%)
Jun 07, 2024 7.224 7.273 7.224 7.263 100,976 -0.01(-0.14%)
Jun 06, 2024 7.263 7.293 7.244 7.273 132,635 +0.01(+0.14%)
Jun 05, 2024 7.273 7.372 7.239 7.263 240,037 +0.01(+0.14%)
Jun 04, 2024 7.184 7.253 7.174 7.253 84,620 +0.08(+1.10%)
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.