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
-0.060 (-0.80%)
Official Closing 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 (%)
May 23, 2024
7.490
7.490
7.400
7.420
71,158
-0.06(-0.80%)
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
7.380
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%)
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
.