Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer High Income Trust
(NY:
PHT
)
7.480
+0.010 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
7.490
7.490
7.460
7.480
54,568
+0.01(+0.13%)
May 21, 2024
7.480
7.490
7.450
7.470
59,457
+0.02(+0.27%)
May 20, 2024
7.470
7.480
7.440
7.450
83,690
+0.01(+0.13%)
May 17, 2024
7.500
7.500
7.440
7.440
48,830
-0.02(-0.27%)
May 16, 2024
7.480
7.520
7.450
7.460
85,802
-0.03(-0.33%)
May 15, 2024
7.475
7.485
7.455
7.485
42,301
+0.05(+0.67%)
May 14, 2024
7.495
7.495
7.416
7.435
47,396
-0.03(-0.40%)
May 13, 2024
7.475
7.493
7.455
7.465
41,528
+0.00(+0.00%)
May 10, 2024
7.485
7.491
7.425
7.465
32,428
+0.00(+0.00%)
May 09, 2024
7.495
7.495
7.416
7.465
67,460
+0.00(+0.00%)
May 08, 2024
7.445
7.465
7.425
7.465
50,887
+0.03(+0.40%)
May 07, 2024
7.455
7.455
7.406
7.435
71,566
+0.02(+0.33%)
May 06, 2024
7.435
7.435
7.396
7.411
84,522
-0.00(-0.07%)
May 03, 2024
7.376
7.445
7.356
7.416
109,377
+0.05(+0.74%)
May 02, 2024
7.336
7.366
7.316
7.361
64,217
+0.01(+0.13%)
May 01, 2024
7.306
7.376
7.282
7.351
79,671
+0.05(+0.75%)
Apr 30, 2024
7.286
7.316
7.267
7.296
71,553
-0.02(-0.27%)
Apr 29, 2024
7.286
7.326
7.286
7.316
55,102
+0.02(+0.34%)
Apr 26, 2024
7.227
7.306
7.227
7.291
58,077
+0.03(+0.48%)
Apr 25, 2024
7.267
7.267
7.197
7.257
55,059
-0.03(-0.41%)
Apr 24, 2024
7.277
7.306
7.257
7.286
115,464
-0.02(-0.27%)
Apr 23, 2024
7.306
7.346
7.286
7.306
134,159
+0.01(+0.15%)
Apr 22, 2024
7.296
7.311
7.267
7.295
63,218
+0.03(+0.40%)
Apr 19, 2024
7.247
7.315
7.247
7.267
54,860
-0.01(-0.20%)
Apr 18, 2024
7.277
7.336
7.257
7.282
54,193
+0.02(+0.34%)
Apr 17, 2024
7.262
7.301
7.242
7.257
76,923
+0.00(+0.07%)
Apr 16, 2024
7.252
7.271
7.134
7.252
109,281
+0.03(+0.41%)
Apr 15, 2024
7.331
7.340
7.202
7.222
68,009
-0.09(-1.21%)
Apr 12, 2024
7.360
7.390
7.281
7.311
44,117
-0.08(-1.07%)
Apr 11, 2024
7.439
7.439
7.340
7.390
32,916
+0.01(+0.13%)
Apr 10, 2024
7.449
7.459
7.370
7.380
82,561
-0.10(-1.38%)
Apr 09, 2024
7.469
7.498
7.449
7.483
32,731
+0.02(+0.33%)
Apr 08, 2024
7.508
7.567
7.405
7.459
133,419
-0.01(-0.13%)
Apr 05, 2024
7.488
7.523
7.449
7.469
21,224
+0.01(+0.13%)
Apr 04, 2024
7.498
7.528
7.439
7.459
51,573
-0.03(-0.39%)
Apr 03, 2024
7.518
7.587
7.478
7.488
78,477
-0.02(-0.26%)
Apr 02, 2024
7.508
7.528
7.419
7.508
66,375
-0.04(-0.52%)
Apr 01, 2024
7.606
7.606
7.518
7.547
165,806
+0.00(+0.00%)
Mar 28, 2024
7.469
7.606
7.469
7.547
178,008
+0.07(+0.92%)
Mar 27, 2024
7.469
7.518
7.429
7.478
85,803
+0.02(+0.26%)
Mar 26, 2024
7.459
7.478
7.439
7.459
47,922
-0.01(-0.13%)
Mar 25, 2024
7.469
7.498
7.444
7.468
32,341
+0.02(+0.26%)
Mar 22, 2024
7.459
7.483
7.440
7.449
57,251
+0.02(+0.27%)
Mar 21, 2024
7.429
7.459
7.419
7.429
40,955
+0.00(+0.00%)
Mar 20, 2024
7.380
7.429
7.380
7.429
63,331
+0.04(+0.53%)
Mar 19, 2024
7.390
7.419
7.370
7.390
60,896
+0.00(+0.02%)
Mar 18, 2024
7.390
7.409
7.365
7.388
50,766
-0.00(-0.02%)
Mar 15, 2024
7.390
7.439
7.390
7.390
28,562
-0.00(-0.07%)
Mar 14, 2024
7.429
7.478
7.391
7.395
53,655
-0.02(-0.27%)
Mar 13, 2024
7.405
7.424
7.375
7.414
61,591
+0.03(+0.46%)
Mar 12, 2024
7.356
7.405
7.356
7.380
141,869
+0.02(+0.33%)
Mar 11, 2024
7.336
7.365
7.326
7.356
52,821
+0.03(+0.40%)
Mar 08, 2024
7.287
7.336
7.287
7.326
66,299
+0.03(+0.40%)
Mar 07, 2024
7.287
7.326
7.287
7.297
44,639
+0.01(+0.13%)
Mar 06, 2024
7.287
7.307
7.258
7.287
58,866
+0.00(+0.00%)
Mar 05, 2024
7.307
7.326
7.258
7.287
49,188
-0.02(-0.26%)
Mar 04, 2024
7.307
7.326
7.248
7.307
100,936
+0.01(+0.13%)
Mar 01, 2024
7.268
7.317
7.268
7.297
54,240
+0.03(+0.40%)
Feb 29, 2024
7.268
7.326
7.248
7.268
92,822
+0.05(+0.68%)
Feb 28, 2024
7.219
7.258
7.200
7.219
46,682
+0.00(+0.00%)
Feb 27, 2024
7.219
7.238
7.189
7.219
77,356
+0.06(+0.82%)
Feb 26, 2024
7.199
7.228
7.121
7.160
100,091
-0.04(-0.54%)
Feb 23, 2024
7.228
7.277
7.180
7.199
85,951
-0.01(-0.20%)
Feb 22, 2024
7.238
7.238
7.204
7.214
90,859
+0.01(+0.20%)
Feb 21, 2024
7.199
7.228
7.188
7.199
52,563
+0.00(+0.07%)
Feb 20, 2024
7.209
7.219
7.180
7.194
47,612
+0.00(+0.00%)
Feb 16, 2024
7.219
7.238
7.170
7.194
65,980
-0.02(-0.34%)
Feb 15, 2024
7.209
7.238
7.209
7.219
40,566
+0.00(+0.07%)
Feb 14, 2024
7.233
7.262
7.194
7.214
75,476
+0.03(+0.41%)
Feb 13, 2024
7.204
7.204
7.175
7.185
62,874
-0.04(-0.54%)
Feb 12, 2024
7.224
7.253
7.210
7.224
65,488
+0.02(+0.27%)
Feb 09, 2024
7.233
7.253
7.156
7.204
62,877
-0.00(-0.04%)
Feb 08, 2024
7.175
7.243
7.175
7.207
73,201
+0.03(+0.45%)
Feb 07, 2024
7.165
7.243
7.165
7.175
123,697
+0.03(+0.41%)
Feb 06, 2024
7.097
7.156
7.090
7.146
66,678
+0.06(+0.82%)
Feb 05, 2024
7.117
7.117
7.029
7.088
69,709
-0.03(-0.41%)
Feb 02, 2024
7.146
7.146
7.097
7.117
71,754
-0.06(-0.81%)
Feb 01, 2024
7.194
7.204
7.126
7.175
109,899
+0.02(+0.27%)
Jan 31, 2024
7.156
7.194
7.126
7.156
141,818
+0.03(+0.41%)
Jan 30, 2024
7.126
7.156
7.107
7.126
88,450
-0.03(-0.41%)
Jan 29, 2024
7.146
7.165
7.078
7.156
79,281
+0.04(+0.55%)
Jan 26, 2024
7.088
7.142
7.068
7.117
193,670
+0.01(+0.14%)
Jan 25, 2024
7.088
7.141
7.068
7.107
124,721
+0.02(+0.27%)
Jan 24, 2024
7.039
7.107
7.020
7.088
168,460
+0.08(+1.11%)
Jan 23, 2024
7.010
7.020
6.952
7.010
83,775
+0.02(+0.35%)
Jan 22, 2024
6.913
6.995
6.913
6.986
100,660
+0.07(+1.05%)
Jan 19, 2024
6.942
6.942
6.893
6.913
81,342
-0.05(-0.70%)
Jan 18, 2024
6.961
6.990
6.947
6.961
65,072
-0.00(-0.07%)
Jan 17, 2024
6.986
6.995
6.946
6.966
95,302
-0.02(-0.28%)
Jan 16, 2024
6.976
7.043
6.986
6.986
125,826
-0.04(-0.53%)
Jan 12, 2024
7.005
7.041
6.995
7.023
78,385
+0.01(+0.14%)
Jan 11, 2024
6.986
7.014
6.957
7.013
97,204
+0.01(+0.12%)
Jan 10, 2024
6.957
7.014
6.957
7.005
62,135
+0.02(+0.28%)
Jan 09, 2024
6.966
7.014
6.918
6.986
104,310
-0.03(-0.41%)
Jan 08, 2024
6.976
7.014
6.952
7.014
109,204
+0.05(+0.69%)
Jan 05, 2024
6.995
7.004
6.933
6.966
93,587
-0.01(-0.14%)
Jan 04, 2024
6.986
6.995
6.957
6.976
80,103
-0.01(-0.14%)
Jan 03, 2024
6.928
6.986
6.908
6.986
82,429
+0.04(+0.55%)
Jan 02, 2024
6.880
6.957
6.860
6.947
94,251
+0.06(+0.84%)
Dec 29, 2023
6.908
6.937
6.860
6.889
140,507
-0.02(-0.28%)
Dec 28, 2023
6.889
6.937
6.860
6.908
113,384
-0.01(-0.14%)
Dec 27, 2023
6.918
6.966
6.851
6.918
167,563
+0.01(+0.14%)
Dec 26, 2023
6.986
7.005
6.870
6.908
302,074
-0.11(-1.51%)
Dec 22, 2023
7.120
7.130
6.981
7.014
182,779
-0.06(-0.82%)
Dec 21, 2023
7.082
7.120
6.995
7.072
224,487
+0.02(+0.27%)
Dec 20, 2023
7.140
7.159
7.053
7.053
123,315
-0.13(-1.75%)
Dec 19, 2023
7.217
7.294
7.140
7.178
210,887
+0.00(+0.00%)
Dec 18, 2023
7.169
7.197
7.153
7.178
82,692
-0.01(-0.13%)
Dec 15, 2023
7.207
7.213
7.169
7.188
56,489
+0.01(+0.13%)
Dec 14, 2023
7.226
7.255
7.178
7.178
119,644
-0.01(-0.13%)
Dec 13, 2023
7.005
7.226
6.976
7.188
114,579
+0.18(+2.61%)
Dec 12, 2023
6.957
7.005
6.937
7.005
78,630
+0.07(+0.97%)
Dec 11, 2023
6.870
6.966
6.851
6.937
96,906
+0.04(+0.63%)
Dec 08, 2023
6.923
6.990
6.856
6.894
119,659
-0.07(-0.96%)
Dec 07, 2023
6.904
6.990
6.875
6.961
151,053
+0.04(+0.55%)
Dec 06, 2023
6.942
6.970
6.904
6.923
79,554
+0.01(+0.14%)
Dec 05, 2023
6.932
6.948
6.894
6.913
84,663
-0.02(-0.28%)
Dec 04, 2023
6.865
6.942
6.865
6.932
57,352
+0.03(+0.42%)
Dec 01, 2023
6.751
6.932
6.751
6.904
130,870
+0.15(+2.27%)
Nov 30, 2023
6.770
6.789
6.741
6.751
92,754
+0.00(+0.00%)
Nov 29, 2023
6.760
6.760
6.712
6.751
69,013
+0.02(+0.28%)
Nov 28, 2023
6.770
6.789
6.693
6.731
134,066
+0.00(+0.00%)
Nov 27, 2023
6.779
6.779
6.731
6.731
57,551
-0.03(-0.42%)
Nov 24, 2023
6.751
6.779
6.751
6.760
52,710
+0.05(+0.71%)
Nov 22, 2023
6.731
6.760
6.703
6.712
74,415
-0.01(-0.14%)
Nov 21, 2023
6.731
6.770
6.712
6.722
60,945
-0.02(-0.28%)
Nov 20, 2023
6.760
6.779
6.731
6.741
90,828
-0.02(-0.28%)
Nov 17, 2023
6.751
6.808
6.693
6.760
125,028
+0.03(+0.43%)
Nov 16, 2023
6.655
6.741
6.655
6.731
86,036
+0.07(+1.00%)
Nov 15, 2023
6.674
6.712
6.645
6.664
82,646
+0.00(+0.07%)
Nov 14, 2023
6.546
6.698
6.546
6.660
127,729
+0.18(+2.78%)
Nov 13, 2023
6.460
6.527
6.460
6.479
55,634
+0.00(+0.00%)
Nov 10, 2023
6.536
6.555
6.470
6.479
90,144
-0.01(-0.15%)
Nov 09, 2023
6.565
6.591
6.489
6.489
50,857
-0.07(-1.01%)
Nov 08, 2023
6.574
6.603
6.546
6.555
75,582
+0.01(+0.14%)
Nov 07, 2023
6.555
6.560
6.512
6.546
84,751
+0.01(+0.15%)
Nov 06, 2023
6.603
6.612
6.484
6.536
88,137
-0.07(-1.01%)
Nov 03, 2023
6.527
6.702
6.527
6.603
170,457
+0.13(+2.05%)
Nov 02, 2023
6.356
6.479
6.356
6.470
142,383
+0.13(+2.10%)
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
.