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
)
7.345
+0.035 (+0.48%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024
7.280
7.360
7.280
7.345
57,654
+0.04(+0.48%)
Apr 25, 2024
7.320
7.320
7.250
7.310
54,658
-0.03(-0.41%)
Apr 24, 2024
7.330
7.360
7.310
7.340
114,622
-0.02(-0.27%)
Apr 23, 2024
7.360
7.400
7.340
7.360
133,181
+0.01(+0.15%)
Apr 22, 2024
7.350
7.365
7.320
7.349
62,757
+0.03(+0.40%)
Apr 19, 2024
7.300
7.369
7.300
7.320
54,460
-0.01(-0.20%)
Apr 18, 2024
7.330
7.390
7.310
7.335
53,798
+0.03(+0.34%)
Apr 17, 2024
7.315
7.355
7.295
7.310
76,362
+0.00(+0.07%)
Apr 16, 2024
7.305
7.325
7.186
7.305
108,484
+0.03(+0.41%)
Apr 15, 2024
7.384
7.394
7.255
7.275
67,513
-0.09(-1.21%)
Apr 12, 2024
7.414
7.444
7.335
7.365
43,796
-0.08(-1.07%)
Apr 11, 2024
7.494
7.494
7.394
7.444
32,676
+0.01(+0.13%)
Apr 10, 2024
7.504
7.513
7.424
7.434
81,959
-0.10(-1.38%)
Apr 09, 2024
7.523
7.553
7.504
7.538
32,492
+0.02(+0.33%)
Apr 08, 2024
7.563
7.623
7.459
7.513
132,446
-0.01(-0.13%)
Apr 05, 2024
7.543
7.578
7.504
7.523
21,069
+0.01(+0.13%)
Apr 04, 2024
7.553
7.583
7.494
7.513
51,197
-0.03(-0.39%)
Apr 03, 2024
7.573
7.643
7.533
7.543
77,904
-0.02(-0.26%)
Apr 02, 2024
7.563
7.583
7.474
7.563
65,891
-0.04(-0.52%)
Apr 01, 2024
7.662
7.662
7.573
7.603
164,597
+0.00(+0.00%)
Mar 28, 2024
7.523
7.662
7.523
7.603
176,709
+0.07(+0.92%)
Mar 27, 2024
7.523
7.573
7.484
7.533
85,178
+0.02(+0.26%)
Mar 26, 2024
7.513
7.533
7.494
7.513
47,573
-0.01(-0.13%)
Mar 25, 2024
7.523
7.553
7.499
7.523
32,105
+0.02(+0.26%)
Mar 22, 2024
7.513
7.538
7.494
7.504
56,833
+0.02(+0.27%)
Mar 21, 2024
7.484
7.513
7.474
7.484
40,656
+0.00(+0.00%)
Mar 20, 2024
7.434
7.484
7.434
7.484
62,869
+0.04(+0.53%)
Mar 19, 2024
7.444
7.474
7.424
7.444
60,452
+0.00(+0.02%)
Mar 18, 2024
7.444
7.464
7.419
7.442
50,396
-0.00(-0.02%)
Mar 15, 2024
7.444
7.494
7.444
7.444
28,353
-0.00(-0.07%)
Mar 14, 2024
7.484
7.533
7.445
7.449
53,263
-0.02(-0.27%)
Mar 13, 2024
7.459
7.479
7.429
7.469
61,141
+0.03(+0.46%)
Mar 12, 2024
7.410
7.459
7.410
7.434
140,834
+0.02(+0.33%)
Mar 11, 2024
7.390
7.420
7.380
7.410
52,436
+0.03(+0.40%)
Mar 08, 2024
7.341
7.390
7.341
7.380
65,815
+0.03(+0.40%)
Mar 07, 2024
7.341
7.380
7.341
7.351
44,314
+0.01(+0.13%)
Mar 06, 2024
7.341
7.360
7.311
7.341
58,437
+0.00(+0.00%)
Mar 05, 2024
7.360
7.380
7.311
7.341
48,829
-0.02(-0.27%)
Mar 04, 2024
7.360
7.380
7.301
7.360
100,199
+0.01(+0.13%)
Mar 01, 2024
7.321
7.370
7.321
7.351
53,844
+0.03(+0.40%)
Feb 29, 2024
7.321
7.380
7.301
7.321
92,145
+0.05(+0.68%)
Feb 28, 2024
7.272
7.311
7.253
7.272
46,341
+0.00(+0.00%)
Feb 27, 2024
7.272
7.291
7.242
7.272
76,792
+0.06(+0.82%)
Feb 26, 2024
7.252
7.282
7.173
7.213
99,361
-0.04(-0.54%)
Feb 23, 2024
7.282
7.331
7.232
7.252
85,324
-0.01(-0.20%)
Feb 22, 2024
7.291
7.291
7.257
7.267
90,197
+0.01(+0.20%)
Feb 21, 2024
7.252
7.282
7.241
7.252
52,180
+0.00(+0.07%)
Feb 20, 2024
7.262
7.272
7.232
7.247
47,265
+0.00(+0.00%)
Feb 16, 2024
7.272
7.291
7.222
7.247
65,498
-0.02(-0.34%)
Feb 15, 2024
7.262
7.291
7.262
7.272
40,270
+0.00(+0.07%)
Feb 14, 2024
7.286
7.316
7.247
7.267
74,925
+0.03(+0.41%)
Feb 13, 2024
7.257
7.257
7.228
7.237
62,415
-0.04(-0.54%)
Feb 12, 2024
7.277
7.306
7.263
7.277
65,010
+0.02(+0.27%)
Feb 09, 2024
7.286
7.306
7.208
7.257
62,418
-0.00(-0.04%)
Feb 08, 2024
7.228
7.296
7.228
7.260
72,668
+0.03(+0.45%)
Feb 07, 2024
7.218
7.296
7.218
7.228
122,794
+0.03(+0.41%)
Feb 06, 2024
7.149
7.208
7.142
7.198
66,191
+0.06(+0.82%)
Feb 05, 2024
7.169
7.169
7.081
7.140
69,200
-0.03(-0.41%)
Feb 02, 2024
7.198
7.198
7.149
7.169
71,231
-0.06(-0.81%)
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
.