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

Pioneer High Income Trust (NY: PHT )

7.950 -0.000 (-0.00%)
Streaming Delayed Price Updated: 10:50 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 7.980 7.980 7.930 7.950 96,004 -0.05(-0.62%)
Sep 30, 2024 7.950 8.000 7.910 8.000 113,364 +0.05(+0.63%)
Sep 27, 2024 7.970 7.970 7.920 7.950 54,041 -0.02(-0.25%)
Sep 26, 2024 7.950 8.000 7.932 7.970 99,349 +0.02(+0.25%)
Sep 25, 2024 7.960 7.980 7.940 7.950 63,627 -0.00(-0.06%)
Sep 24, 2024 7.940 7.960 7.920 7.955 74,192 +0.02(+0.25%)
Sep 23, 2024 7.940 8.010 7.930 7.935 53,589 -0.01(-0.06%)
Sep 20, 2024 8.000 8.020 7.920 7.940 90,450 -0.07(-0.87%)
Sep 19, 2024 8.030 8.040 8.000 8.010 92,697 -0.01(-0.06%)
Sep 18, 2024 7.970 8.040 7.960 8.015 60,219 +0.04(+0.44%)
Sep 17, 2024 7.970 7.980 7.950 7.980 73,887 +0.03(+0.38%)
Sep 16, 2024 7.930 7.970 7.910 7.950 90,484 +0.03(+0.38%)
Sep 13, 2024 7.910 7.950 7.870 7.920 58,857 +0.04(+0.57%)
Sep 12, 2024 7.860 7.895 7.850 7.875 93,783 +0.02(+0.23%)
Sep 11, 2024 7.830 7.870 7.810 7.857 63,800 +0.02(+0.21%)
Sep 10, 2024 7.890 7.901 7.830 7.840 87,439 -0.05(-0.63%)
Sep 09, 2024 7.880 7.900 7.860 7.890 80,836 -0.00(-0.04%)
Sep 06, 2024 7.890 7.910 7.875 7.894 49,041 -0.02(-0.21%)
Sep 05, 2024 7.880 7.910 7.860 7.910 51,115 +0.05(+0.64%)
Sep 04, 2024 7.850 7.900 7.850 7.860 90,967 -0.01(-0.10%)
Sep 03, 2024 7.880 7.880 7.840 7.868 166,489 -0.01(-0.15%)
Aug 30, 2024 7.860 7.890 7.830 7.880 69,140 +0.03(+0.38%)
Aug 29, 2024 7.860 7.860 7.811 7.850 65,666 +0.02(+0.26%)
Aug 28, 2024 7.830 7.840 7.800 7.830 97,108 +0.01(+0.13%)
Aug 27, 2024 7.770 7.830 7.750 7.820 54,615 +0.03(+0.39%)
Aug 26, 2024 7.810 7.820 7.780 7.790 70,173 +0.01(+0.13%)
Aug 23, 2024 7.780 7.780 7.710 7.780 80,323 +0.03(+0.32%)
Aug 22, 2024 7.750 7.800 7.740 7.755 46,628 +0.00(+0.06%)
Aug 21, 2024 7.730 7.770 7.710 7.750 94,238 +0.02(+0.26%)
Aug 20, 2024 7.680 7.730 7.680 7.730 54,752 -0.01(-0.13%)
Aug 19, 2024 7.750 7.765 7.730 7.740 88,625 -0.01(-0.13%)
Aug 16, 2024 7.720 7.750 7.710 7.750 47,692 +0.05(+0.65%)
Aug 15, 2024 7.710 7.710 7.670 7.700 53,409 +0.01(+0.13%)
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%)
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.