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

Pioneer High Income Trust (NY:PHT)

8.110 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 8.120 8.120 8.100 8.110 328,578 -0.01(-0.12%)
Jul 31, 2025 8.100 8.140 8.050 8.120 471,042 +0.04(+0.50%)
Jul 30, 2025 8.050 8.090 8.050 8.080 406,841 +0.02(+0.25%)
Jul 29, 2025 8.050 8.070 8.050 8.060 184,252 +0.01(+0.12%)
Jul 28, 2025 8.030 8.068 8.010 8.050 130,285 +0.00(+0.00%)
Jul 25, 2025 8.000 8.055 8.000 8.050 152,017 +0.04(+0.50%)
Jul 24, 2025 8.020 8.029 7.990 8.010 258,009 -0.02(-0.25%)
Jul 23, 2025 8.020 8.040 8.000 8.030 246,408 +0.03(+0.37%)
Jul 22, 2025 8.010 8.040 8.000 8.000 487,238 -0.03(-0.31%)
Jul 21, 2025 8.040 8.060 8.020 8.025 242,311 -0.01(-0.19%)
Jul 18, 2025 8.080 8.090 8.040 8.040 306,054 -0.05(-0.56%)
Jul 17, 2025 8.035 8.085 8.035 8.085 267,504 +0.04(+0.49%)
Jul 16, 2025 8.035 8.085 8.035 8.045 333,242 -0.01(-0.12%)
Jul 15, 2025 8.085 8.091 8.055 8.055 246,176 -0.03(-0.43%)
Jul 14, 2025 8.065 8.105 8.045 8.090 150,344 +0.03(+0.43%)
Jul 11, 2025 8.045 8.095 8.035 8.055 125,955 -0.02(-0.25%)
Jul 10, 2025 8.055 8.095 8.055 8.075 131,536 +0.00(+0.00%)
Jul 09, 2025 8.095 8.135 8.065 8.075 188,638 +0.00(+0.00%)
Jul 08, 2025 8.065 8.085 8.055 8.075 163,819 +0.02(+0.25%)
Jul 07, 2025 8.065 8.093 8.045 8.055 191,830 -0.02(-0.25%)
Jul 03, 2025 8.065 8.095 8.036 8.075 119,225 +0.00(+0.00%)
Jul 02, 2025 8.045 8.095 8.006 8.075 139,490 +0.01(+0.12%)
Jul 01, 2025 7.996 8.085 7.996 8.065 186,309 +0.03(+0.37%)
Jun 30, 2025 8.045 8.055 8.025 8.035 200,694 +0.03(+0.37%)
Jun 27, 2025 7.986 8.025 7.986 8.006 170,679 -0.01(-0.12%)
Jun 26, 2025 7.996 8.015 7.976 8.015 162,315 +0.04(+0.50%)
Jun 25, 2025 7.956 7.986 7.946 7.976 124,072 +0.02(+0.25%)
Jun 24, 2025 7.906 7.996 7.886 7.956 191,490 +0.04(+0.50%)
Jun 23, 2025 7.906 7.936 7.886 7.916 456,210 -0.02(-0.25%)
Jun 20, 2025 7.916 7.956 7.916 7.936 101,563 -0.01(-0.13%)
Jun 18, 2025 7.946 7.976 7.936 7.946 156,152 -0.00(-0.06%)
Jun 17, 2025 7.941 7.971 7.911 7.951 37,394 -0.02(-0.25%)
Jun 16, 2025 7.961 7.990 7.931 7.971 96,351 +0.02(+0.31%)
Jun 13, 2025 7.941 7.961 7.941 7.946 82,235 -0.02(-0.31%)
Jun 12, 2025 7.931 7.971 7.912 7.971 146,304 +0.05(+0.62%)
Jun 11, 2025 7.902 7.971 7.882 7.921 226,859 +0.01(+0.12%)
Jun 10, 2025 7.892 7.921 7.882 7.911 307,321 +0.03(+0.38%)
Jun 09, 2025 7.911 7.921 7.872 7.882 350,494 +0.00(+0.00%)
Jun 06, 2025 7.882 7.911 7.862 7.882 203,086 +0.00(+0.00%)
Jun 05, 2025 7.862 7.911 7.862 7.882 164,339 +0.01(+0.13%)
Jun 04, 2025 7.852 7.882 7.852 7.872 124,605 +0.03(+0.38%)
Jun 03, 2025 7.783 7.885 7.783 7.842 407,818 +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 Of Service.