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
)
7.420
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 29, 2021
7.890
7.936
7.851
7.936
101,507
+0.08(+0.99%)
Oct 28, 2021
7.835
7.866
7.819
7.858
62,564
+0.02(+0.30%)
Oct 27, 2021
7.827
7.835
7.796
7.835
48,502
+0.04(+0.50%)
Oct 26, 2021
7.788
7.796
65,995
+0.00(+0.00%)
Oct 25, 2021
7.819
7.835
7.788
7.796
102,446
-0.05(-0.69%)
Oct 22, 2021
7.819
7.851
7.788
7.851
81,429
+0.06(+0.80%)
Oct 21, 2021
7.804
7.780
7.780
7.788
97,136
+0.01(+0.10%)
Oct 20, 2021
7.796
7.841
7.780
7.780
103,930
-0.02(-0.30%)
Oct 19, 2021
7.851
7.851
7.788
7.804
119,484
-0.02(-0.30%)
Oct 18, 2021
7.788
7.866
7.780
7.827
79,112
-0.01(-0.17%)
Oct 15, 2021
7.887
7.895
7.810
7.841
72,835
-0.03(-0.39%)
Oct 14, 2021
7.833
7.887
7.833
7.872
82,532
+0.06(+0.79%)
Oct 13, 2021
7.910
7.910
7.748
7.810
87,555
-0.08(-0.98%)
Oct 12, 2021
7.949
7.961
7.748
7.887
84,362
-0.02(-0.20%)
Oct 11, 2021
7.856
7.926
7.825
7.903
58,327
+0.08(+0.99%)
Oct 08, 2021
7.802
7.895
7.756
7.825
115,769
+0.05(+0.70%)
Oct 07, 2021
7.833
7.871
7.756
7.771
81,685
+0.01(+0.10%)
Oct 06, 2021
7.648
7.764
7.640
7.764
101,456
+0.09(+1.21%)
Oct 05, 2021
7.609
7.702
7.609
7.671
97,447
+0.06(+0.81%)
Oct 04, 2021
7.663
7.678
7.578
7.609
106,481
-0.06(-0.81%)
Oct 01, 2021
7.593
7.671
7.593
7.671
58,565
+0.12(+1.64%)
Sep 30, 2021
7.640
7.721
7.547
7.547
194,975
-0.06(-0.81%)
Sep 29, 2021
7.501
7.684
7.485
7.609
103,617
+0.10(+1.34%)
Sep 28, 2021
7.539
7.617
7.508
7.508
136,448
-0.07(-0.92%)
Sep 27, 2021
7.609
7.694
7.562
7.578
139,757
-0.06(-0.81%)
Sep 24, 2021
7.725
7.841
7.586
7.640
184,672
-0.14(-1.79%)
Sep 23, 2021
7.864
7.926
7.725
7.779
184,980
-0.02(-0.20%)
Sep 22, 2021
7.779
7.872
7.771
7.794
114,569
+0.09(+1.20%)
Sep 21, 2021
7.601
7.802
7.516
7.702
180,619
+0.13(+1.74%)
Sep 20, 2021
7.841
7.856
7.532
7.570
442,129
-0.36(-4.49%)
Sep 17, 2021
8.235
8.235
7.841
7.926
231,193
-0.31(-3.76%)
Sep 16, 2021
8.467
8.476
8.227
8.235
346,764
-0.24(-2.83%)
Sep 15, 2021
8.537
8.570
8.429
8.475
172,736
-0.09(-1.06%)
Sep 14, 2021
8.535
8.620
8.451
8.566
103,718
+0.02(+0.27%)
Sep 13, 2021
8.474
8.592
8.428
8.543
215,600
+0.12(+1.37%)
Sep 10, 2021
8.358
8.435
8.314
8.428
139,167
+0.09(+1.11%)
Sep 09, 2021
8.258
8.343
8.258
8.335
91,102
+0.10(+1.21%)
Sep 08, 2021
8.128
8.251
8.066
8.235
85,725
+0.14(+1.71%)
Sep 07, 2021
8.128
8.159
8.005
8.097
161,999
-0.02(-0.19%)
Sep 03, 2021
8.243
8.289
8.113
8.113
118,498
-0.14(-1.68%)
Sep 02, 2021
8.320
8.328
8.235
8.251
160,426
-0.08(-0.92%)
Sep 01, 2021
8.328
8.343
8.282
8.328
84,835
+0.03(+0.37%)
Aug 31, 2021
8.351
8.366
8.266
8.297
199,828
-0.02(-0.18%)
Aug 30, 2021
8.297
8.312
8.266
8.312
101,206
+0.06(+0.74%)
Aug 27, 2021
8.212
8.320
8.189
8.251
102,241
+0.09(+1.13%)
Aug 26, 2021
8.297
8.297
8.159
8.159
153,473
-0.14(-1.67%)
Aug 25, 2021
8.220
8.350
8.205
8.297
80,315
+0.11(+1.31%)
Aug 24, 2021
8.159
8.235
8.143
8.189
245,690
+0.03(+0.41%)
Aug 23, 2021
8.059
8.159
8.059
8.156
91,961
+0.11(+1.40%)
Aug 20, 2021
8.074
8.136
8.036
8.043
73,515
+0.01(+0.10%)
Aug 19, 2021
8.013
8.136
7.982
8.036
185,319
+0.00(+0.00%)
Aug 18, 2021
8.020
8.051
7.959
8.036
147,553
-0.04(-0.55%)
Aug 17, 2021
8.072
8.140
8.034
8.080
177,185
-0.01(-0.09%)
Aug 16, 2021
8.088
8.143
8.034
8.088
182,230
+0.00(+0.00%)
Aug 13, 2021
8.072
8.103
8.049
8.088
150,870
+0.05(+0.57%)
Aug 12, 2021
7.988
8.118
7.943
8.042
223,250
+0.07(+0.86%)
Aug 11, 2021
7.866
7.981
7.855
7.973
188,894
+0.14(+1.75%)
Aug 10, 2021
7.836
7.889
7.820
7.836
159,106
+0.02(+0.20%)
Aug 09, 2021
7.874
7.882
7.790
7.820
165,005
-0.02(-0.19%)
Aug 06, 2021
7.889
7.920
7.820
7.836
247,748
-0.03(-0.39%)
Aug 05, 2021
7.775
7.866
7.721
7.866
306,012
+0.13(+1.68%)
Aug 04, 2021
7.691
7.737
7.668
7.737
374,599
+0.08(+1.10%)
Aug 03, 2021
7.614
7.653
7.576
7.653
278,392
+0.09(+1.21%)
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
.