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 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 03, 2025 7.890 7.993 7.890 7.950 402,299 +0.01(+0.13%)
Jun 02, 2025 7.930 7.950 7.910 7.940 136,483 +0.01(+0.13%)
May 30, 2025 7.910 7.960 7.910 7.930 181,227 -0.02(-0.25%)
May 29, 2025 7.920 7.950 7.870 7.950 171,068 +0.06(+0.76%)
May 28, 2025 7.880 7.950 7.880 7.890 294,290 +0.00(+0.00%)
May 27, 2025 7.930 7.950 7.860 7.890 190,237 +0.01(+0.13%)
May 23, 2025 7.810 7.895 7.810 7.880 129,776 -0.01(-0.13%)
May 22, 2025 7.800 7.910 7.730 7.890 442,708 +0.11(+1.41%)
May 21, 2025 7.850 7.910 7.760 7.780 508,529 -0.13(-1.64%)
May 20, 2025 7.870 7.930 7.870 7.910 99,870 +0.00(+0.00%)
May 19, 2025 7.850 7.920 7.830 7.910 130,198 +0.00(+0.00%)
May 16, 2025 7.880 7.950 7.880 7.910 163,656 +0.00(+0.06%)
May 15, 2025 7.925 7.955 7.895 7.905 145,394 +0.00(+0.00%)
May 14, 2025 7.905 7.915 7.875 7.905 237,967 +0.02(+0.25%)
May 13, 2025 7.915 7.920 7.875 7.885 219,541 +0.03(+0.38%)
May 12, 2025 7.845 7.879 7.756 7.855 122,815 +0.05(+0.64%)
May 09, 2025 7.796 7.835 7.709 7.806 435,850 +0.28(+3.69%)
May 08, 2025 7.528 7.577 7.468 7.528 69,270 +0.03(+0.40%)
May 07, 2025 7.538 7.538 7.468 7.498 24,978 -0.02(-0.26%)
May 06, 2025 7.518 7.528 7.458 7.518 37,921 -0.01(-0.13%)
May 05, 2025 7.528 7.538 7.458 7.528 40,192 -0.01(-0.13%)
May 02, 2025 7.538 7.567 7.508 7.538 41,308 +0.02(+0.26%)
May 01, 2025 7.547 7.587 7.483 7.518 152,876 +0.00(+0.00%)
Apr 30, 2025 7.518 7.597 7.448 7.518 91,392 -0.01(-0.13%)
Apr 29, 2025 7.508 7.547 7.488 7.528 81,196 +0.03(+0.40%)
Apr 28, 2025 7.547 7.547 7.458 7.498 52,899 -0.01(-0.13%)
Apr 25, 2025 7.468 7.538 7.468 7.508 26,482 +0.01(+0.13%)
Apr 24, 2025 7.468 7.528 7.412 7.498 73,144 +0.10(+1.34%)
Apr 23, 2025 7.408 7.518 7.359 7.399 141,375 +0.12(+1.64%)
Apr 22, 2025 7.190 7.508 7.150 7.279 245,035 +0.10(+1.38%)
Apr 21, 2025 7.230 7.259 7.160 7.180 58,099 -0.09(-1.23%)
Apr 17, 2025 7.240 7.289 7.199 7.269 52,644 +0.06(+0.90%)
Apr 16, 2025 7.195 7.244 7.157 7.205 100,617 -0.04(-0.54%)
Apr 15, 2025 7.156 7.254 7.156 7.244 77,709 +0.09(+1.24%)
Apr 14, 2025 7.077 7.179 7.077 7.156 71,126 +0.11(+1.54%)
Apr 11, 2025 7.077 7.126 7.008 7.047 85,124 -0.07(-0.97%)
Apr 10, 2025 7.274 7.274 6.998 7.116 67,542 -0.20(-2.70%)
Apr 09, 2025 7.037 7.313 6.968 7.313 200,913 +0.32(+4.51%)
Apr 08, 2025 7.126 7.372 6.988 6.998 207,824 +0.04(+0.57%)
Apr 07, 2025 6.978 7.050 6.525 6.958 389,447 -0.14(-1.94%)
Apr 04, 2025 7.432 7.491 6.992 7.096 332,780 -0.42(-5.64%)
Apr 03, 2025 7.540 7.589 7.520 7.520 134,126 -0.13(-1.68%)
Apr 02, 2025 7.629 7.673 7.599 7.648 103,262 -0.02(-0.26%)
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 Of Service.