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

Pioneer High Income Trust (NY: PHT )

7.660 -0.070 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 7.680 7.707 7.620 7.660 72,943 -0.07(-0.91%)
Mar 12, 2025 7.760 7.760 7.710 7.730 43,776 +0.02(+0.26%)
Mar 11, 2025 7.730 7.745 7.670 7.710 34,737 +0.00(+0.00%)
Mar 10, 2025 7.770 7.800 7.690 7.710 66,385 -0.06(-0.77%)
Mar 07, 2025 7.810 7.830 7.760 7.770 31,257 -0.02(-0.26%)
Mar 06, 2025 7.810 7.835 7.780 7.790 51,498 -0.02(-0.26%)
Mar 05, 2025 7.840 7.860 7.800 7.810 63,456 -0.03(-0.38%)
Mar 04, 2025 7.890 7.890 7.810 7.840 96,358 -0.02(-0.25%)
Mar 03, 2025 7.880 7.910 7.850 7.860 98,882 -0.02(-0.25%)
Feb 28, 2025 7.900 7.910 7.840 7.880 89,933 +0.01(+0.13%)
Feb 27, 2025 7.900 7.910 7.860 7.870 60,229 -0.00(-0.06%)
Feb 26, 2025 7.910 7.910 7.870 7.875 16,599 -0.03(-0.32%)
Feb 25, 2025 7.890 7.900 7.870 7.900 41,640 +0.04(+0.51%)
Feb 24, 2025 7.910 7.930 7.840 7.860 80,961 -0.02(-0.25%)
Feb 21, 2025 7.910 7.930 7.850 7.880 106,137 -0.03(-0.38%)
Feb 20, 2025 7.920 7.920 7.870 7.910 65,137 +0.02(+0.25%)
Feb 19, 2025 7.920 7.960 7.885 7.890 39,353 -0.03(-0.38%)
Feb 18, 2025 7.900 7.940 7.900 7.920 35,831 +0.00(+0.06%)
Feb 14, 2025 7.885 7.915 7.845 7.915 42,496 +0.04(+0.50%)
Feb 13, 2025 7.875 7.895 7.845 7.875 38,562 +0.03(+0.38%)
Feb 12, 2025 7.836 7.885 7.817 7.845 45,841 +0.00(+0.00%)
Feb 11, 2025 7.806 7.880 7.796 7.845 68,039 -0.01(-0.19%)
Feb 10, 2025 7.865 7.935 7.826 7.860 55,762 +0.01(+0.19%)
Feb 07, 2025 7.885 7.915 7.836 7.845 96,947 -0.03(-0.38%)
Feb 06, 2025 7.905 7.905 7.856 7.875 53,353 -0.03(-0.38%)
Feb 05, 2025 7.895 7.905 7.826 7.905 59,724 +0.03(+0.38%)
Feb 04, 2025 7.895 7.895 7.796 7.875 72,725 +0.01(+0.13%)
Feb 03, 2025 7.826 7.915 7.826 7.865 37,870 -0.02(-0.25%)
Jan 31, 2025 7.855 7.894 7.826 7.885 56,303 +0.05(+0.63%)
Jan 30, 2025 7.796 7.875 7.796 7.836 44,697 +0.05(+0.64%)
Jan 29, 2025 7.796 7.826 7.776 7.786 35,207 -0.04(-0.51%)
Jan 28, 2025 7.826 7.826 7.796 7.826 24,927 +0.03(+0.38%)
Jan 27, 2025 7.786 7.826 7.776 7.796 32,932 -0.03(-0.38%)
Jan 24, 2025 7.826 7.836 7.782 7.826 35,133 +0.03(+0.38%)
Jan 23, 2025 7.806 7.845 7.786 7.796 50,517 +0.01(+0.13%)
Jan 22, 2025 7.756 7.816 7.756 7.786 39,165 +0.01(+0.13%)
Jan 21, 2025 7.776 7.786 7.746 7.776 50,557 +0.03(+0.38%)
Jan 17, 2025 7.756 7.756 7.726 7.746 23,603 +0.01(+0.19%)
Jan 16, 2025 7.726 7.746 7.726 7.731 31,333 +0.00(+0.06%)
Jan 15, 2025 7.746 7.759 7.716 7.726 27,943 +0.03(+0.45%)
Jan 14, 2025 7.672 7.741 7.662 7.692 45,500 +0.04(+0.52%)
Jan 13, 2025 7.672 7.677 7.623 7.652 55,099 -0.04(-0.51%)
Jan 10, 2025 7.701 7.731 7.652 7.692 48,426 -0.03(-0.38%)
Jan 08, 2025 7.721 7.731 7.652 7.721 69,447 +0.01(+0.13%)
Jan 07, 2025 7.731 7.741 7.652 7.711 74,618 +0.00(+0.00%)
Jan 06, 2025 7.701 7.741 7.672 7.711 98,752 +0.01(+0.13%)
Jan 03, 2025 7.711 7.770 7.701 7.701 70,879 -0.04(-0.51%)
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.