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

Pioneer High Income Trust (NY:PHT)

7.330 +0.070 (+0.96%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 17, 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 (%)
Apr 16, 2025 7.300 7.350 7.261 7.310 99,170 -0.04(-0.54%)
Apr 15, 2025 7.260 7.360 7.260 7.350 76,592 +0.09(+1.24%)
Apr 14, 2025 7.180 7.284 7.180 7.260 70,104 +0.11(+1.54%)
Apr 11, 2025 7.180 7.230 7.110 7.150 83,900 -0.07(-0.97%)
Apr 10, 2025 7.380 7.380 7.100 7.220 66,571 -0.20(-2.70%)
Apr 09, 2025 7.140 7.420 7.070 7.420 198,024 +0.32(+4.51%)
Apr 08, 2025 7.230 7.480 7.090 7.100 204,836 +0.04(+0.57%)
Apr 07, 2025 7.080 7.153 6.620 7.060 383,847 -0.14(-1.94%)
Apr 04, 2025 7.540 7.600 7.094 7.200 327,995 -0.43(-5.64%)
Apr 03, 2025 7.650 7.700 7.630 7.630 132,198 -0.13(-1.68%)
Apr 02, 2025 7.740 7.785 7.710 7.760 101,777 -0.02(-0.26%)
Apr 01, 2025 7.750 7.790 7.730 7.780 72,396 +0.04(+0.52%)
Mar 31, 2025 7.720 7.750 7.690 7.740 82,140 +0.02(+0.26%)
Mar 28, 2025 7.730 7.740 7.690 7.720 39,352 +0.00(+0.00%)
Mar 27, 2025 7.710 7.770 7.705 7.720 46,713 +0.00(+0.00%)
Mar 26, 2025 7.740 7.770 7.715 7.720 84,674 +0.00(+0.00%)
Mar 25, 2025 7.730 7.750 7.719 7.720 65,444 +0.00(+0.00%)
Mar 24, 2025 7.730 7.730 7.690 7.720 97,080 +0.04(+0.52%)
Mar 21, 2025 7.650 7.690 7.650 7.680 51,439 +0.03(+0.39%)
Mar 20, 2025 7.660 7.690 7.644 7.650 97,116 +0.00(+0.00%)
Mar 19, 2025 7.590 7.658 7.570 7.650 73,452 +0.06(+0.79%)
Mar 18, 2025 7.590 7.640 7.570 7.590 53,280 -0.02(-0.26%)
Mar 17, 2025 7.590 7.630 7.590 7.610 77,339 +0.01(+0.13%)
Mar 14, 2025 7.640 7.700 7.540 7.600 104,245 -0.01(-0.07%)
Mar 13, 2025 7.625 7.651 7.565 7.605 73,470 -0.07(-0.91%)
Mar 12, 2025 7.704 7.704 7.655 7.675 44,092 +0.02(+0.26%)
Mar 11, 2025 7.675 7.689 7.615 7.655 34,988 +0.00(+0.00%)
Mar 10, 2025 7.714 7.744 7.635 7.655 66,865 -0.06(-0.77%)
Mar 07, 2025 7.754 7.774 7.704 7.714 31,483 -0.02(-0.26%)
Mar 06, 2025 7.754 7.779 7.724 7.734 51,870 -0.02(-0.26%)
Mar 05, 2025 7.784 7.804 7.744 7.754 63,914 -0.03(-0.38%)
Mar 04, 2025 7.833 7.833 7.754 7.784 97,054 -0.02(-0.25%)
Mar 03, 2025 7.823 7.853 7.794 7.804 99,597 -0.02(-0.25%)
Feb 28, 2025 7.843 7.853 7.784 7.823 90,583 +0.01(+0.13%)
Feb 27, 2025 7.843 7.853 7.804 7.813 60,664 -0.00(-0.06%)
Feb 26, 2025 7.853 7.853 7.813 7.818 16,719 -0.02(-0.32%)
Feb 25, 2025 7.833 7.843 7.813 7.843 41,941 +0.04(+0.51%)
Feb 24, 2025 7.853 7.873 7.784 7.804 81,546 -0.02(-0.25%)
Feb 21, 2025 7.853 7.873 7.794 7.823 106,904 -0.03(-0.38%)
Feb 20, 2025 7.863 7.863 7.813 7.853 65,608 +0.02(+0.25%)
Feb 19, 2025 7.863 7.903 7.828 7.833 39,637 -0.03(-0.38%)
Feb 18, 2025 7.843 7.883 7.843 7.863 36,090 +0.00(+0.06%)
Feb 14, 2025 7.829 7.858 7.789 7.858 42,803 +0.04(+0.50%)
Feb 13, 2025 7.819 7.838 7.789 7.819 38,841 +0.03(+0.38%)
Feb 12, 2025 7.779 7.829 7.760 7.789 46,172 +0.00(+0.00%)
Feb 11, 2025 7.750 7.824 7.740 7.789 68,531 -0.01(-0.19%)
Feb 10, 2025 7.809 7.878 7.769 7.804 56,166 +0.01(+0.19%)
Feb 07, 2025 7.829 7.858 7.779 7.789 97,648 -0.03(-0.38%)
Feb 06, 2025 7.848 7.848 7.799 7.819 53,739 -0.03(-0.38%)
Feb 05, 2025 7.838 7.848 7.769 7.848 60,156 +0.03(+0.38%)
Feb 04, 2025 7.838 7.838 7.740 7.819 73,251 +0.01(+0.13%)
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.