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
)
7.280
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 31, 2022
5.572
5.598
5.555
5.581
136,090
-0.01(-0.15%)
Oct 28, 2022
5.538
5.606
5.538
5.589
106,199
+0.03(+0.62%)
Oct 27, 2022
5.589
5.598
5.546
5.555
57,460
+0.00(+0.00%)
Oct 26, 2022
5.495
5.572
5.487
5.555
127,826
+0.04(+0.78%)
Oct 25, 2022
5.435
5.521
5.435
5.512
104,452
+0.08(+1.42%)
Oct 24, 2022
5.426
5.461
5.417
5.435
138,737
+0.01(+0.16%)
Oct 21, 2022
5.349
5.452
5.349
5.426
76,171
+0.05(+0.96%)
Oct 20, 2022
5.418
5.478
5.366
5.375
116,613
-0.02(-0.32%)
Oct 19, 2022
5.435
5.469
5.392
5.392
57,836
-0.08(-1.41%)
Oct 18, 2022
5.461
5.486
5.443
5.469
90,451
+0.06(+1.11%)
Oct 17, 2022
5.366
5.425
5.366
5.409
179,053
+0.09(+1.65%)
Oct 14, 2022
5.397
5.460
5.321
5.321
157,172
-0.05(-0.95%)
Oct 13, 2022
5.312
5.406
5.304
5.372
116,721
-0.03(-0.47%)
Oct 12, 2022
5.380
5.440
5.380
5.397
74,831
-0.03(-0.63%)
Oct 11, 2022
5.440
5.482
5.423
5.431
123,222
+0.00(+0.00%)
Oct 10, 2022
5.465
5.516
5.431
5.431
66,435
-0.06(-1.08%)
Oct 07, 2022
5.533
5.559
5.482
5.491
97,473
-0.06(-1.07%)
Oct 06, 2022
5.559
5.635
5.542
5.550
95,630
-0.03(-0.46%)
Oct 05, 2022
5.610
5.635
5.559
5.576
104,721
-0.08(-1.35%)
Oct 04, 2022
5.584
5.669
5.584
5.652
143,397
+0.08(+1.53%)
Oct 03, 2022
5.550
5.610
5.499
5.567
119,539
+0.08(+1.39%)
Sep 30, 2022
5.482
5.526
5.448
5.491
94,802
+0.03(+0.47%)
Sep 29, 2022
5.508
5.508
5.457
5.465
94,915
-0.10(-1.83%)
Sep 28, 2022
5.474
5.576
5.453
5.567
111,035
+0.13(+2.34%)
Sep 27, 2022
5.491
5.550
5.414
5.440
289,664
-0.03(-0.62%)
Sep 26, 2022
5.525
5.576
5.457
5.474
144,352
-0.08(-1.53%)
Sep 23, 2022
5.703
5.708
5.533
5.559
478,045
-0.18(-3.11%)
Sep 22, 2022
5.763
5.771
5.720
5.737
61,546
-0.04(-0.74%)
Sep 21, 2022
5.805
5.829
5.771
5.780
70,547
+0.01(+0.15%)
Sep 20, 2022
5.771
5.816
5.771
5.771
42,695
-0.05(-0.88%)
Sep 19, 2022
5.831
5.882
5.822
5.822
80,729
-0.08(-1.40%)
Sep 16, 2022
5.804
5.910
5.779
5.905
114,253
+0.05(+0.86%)
Sep 15, 2022
5.939
5.939
5.855
5.855
90,922
-0.12(-1.97%)
Sep 14, 2022
5.964
5.990
5.939
5.973
46,933
+0.03(+0.57%)
Sep 13, 2022
5.947
5.981
5.939
5.939
107,388
-0.08(-1.40%)
Sep 12, 2022
6.049
6.057
6.012
6.023
63,873
+0.01(+0.14%)
Sep 09, 2022
6.006
6.044
5.990
6.015
67,093
+0.01(+0.14%)
Sep 08, 2022
5.931
6.015
5.922
6.006
44,873
+0.02(+0.28%)
Sep 07, 2022
5.905
5.998
5.897
5.990
89,895
+0.09(+1.57%)
Sep 06, 2022
5.939
5.952
5.897
5.897
110,986
-0.05(-0.85%)
Sep 02, 2022
5.981
6.023
5.939
5.947
109,447
-0.02(-0.28%)
Sep 01, 2022
5.990
5.998
5.914
5.964
101,875
-0.06(-0.98%)
Aug 31, 2022
6.032
6.065
6.006
6.023
70,043
+0.02(+0.28%)
Aug 30, 2022
6.074
6.082
6.006
6.006
66,998
-0.08(-1.31%)
Aug 29, 2022
6.074
6.099
6.066
6.086
44,306
+0.00(+0.07%)
Aug 26, 2022
6.133
6.133
6.065
6.082
54,295
-0.04(-0.69%)
Aug 25, 2022
6.141
6.183
6.124
6.124
76,879
-0.01(-0.14%)
Aug 24, 2022
6.116
6.175
6.102
6.133
33,771
+0.01(+0.14%)
Aug 23, 2022
6.108
6.141
6.106
6.124
64,211
+0.03(+0.41%)
Aug 22, 2022
6.057
6.099
6.049
6.099
107,079
-0.03(-0.41%)
Aug 19, 2022
6.183
6.183
6.108
6.124
89,590
-0.07(-1.09%)
Aug 18, 2022
6.225
6.242
6.192
6.192
99,290
-0.03(-0.54%)
Aug 17, 2022
6.225
6.310
6.183
6.225
520,078
-0.01(-0.10%)
Aug 16, 2022
6.265
6.290
6.232
6.232
109,138
-0.03(-0.40%)
Aug 15, 2022
6.240
6.290
6.240
6.257
131,918
-0.02(-0.27%)
Aug 12, 2022
6.232
6.282
6.223
6.274
146,957
+0.04(+0.67%)
Aug 11, 2022
6.265
6.290
6.207
6.232
141,840
-0.02(-0.27%)
Aug 10, 2022
6.173
6.257
6.160
6.249
228,974
+0.13(+2.05%)
Aug 09, 2022
6.115
6.140
6.090
6.123
95,220
+0.02(+0.27%)
Aug 08, 2022
6.115
6.173
6.098
6.106
93,393
+0.01(+0.14%)
Aug 05, 2022
6.098
6.140
6.073
6.098
178,343
-0.03(-0.55%)
Aug 04, 2022
6.123
6.182
6.106
6.132
130,051
+0.01(+0.14%)
Aug 03, 2022
6.056
6.132
6.048
6.123
105,925
+0.08(+1.38%)
Aug 02, 2022
6.006
6.065
5.990
6.040
173,721
-0.01(-0.14%)
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
.