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
)
7.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2024
7.860
7.860
7.811
7.850
65,666
+0.02(+0.26%)
Aug 28, 2024
7.830
7.840
7.800
7.830
97,108
+0.01(+0.13%)
Aug 27, 2024
7.770
7.830
7.750
7.820
54,615
+0.03(+0.39%)
Aug 26, 2024
7.810
7.820
7.780
7.790
70,173
+0.01(+0.13%)
Aug 23, 2024
7.780
7.780
7.710
7.780
80,323
+0.03(+0.32%)
Aug 22, 2024
7.750
7.800
7.740
7.755
46,628
+0.00(+0.06%)
Aug 21, 2024
7.730
7.770
7.710
7.750
94,238
+0.02(+0.26%)
Aug 20, 2024
7.680
7.730
7.680
7.730
54,752
-0.01(-0.13%)
Aug 19, 2024
7.750
7.765
7.730
7.740
88,625
-0.01(-0.13%)
Aug 16, 2024
7.720
7.750
7.710
7.750
47,692
+0.05(+0.65%)
Aug 15, 2024
7.710
7.710
7.670
7.700
53,409
+0.01(+0.13%)
Aug 14, 2024
7.680
7.690
7.660
7.690
47,107
+0.01(+0.13%)
Aug 13, 2024
7.650
7.685
7.650
7.680
35,956
+0.03(+0.39%)
Aug 12, 2024
7.620
7.660
7.610
7.650
96,420
+0.02(+0.21%)
Aug 09, 2024
7.600
7.640
7.600
7.634
42,933
+0.00(+0.05%)
Aug 08, 2024
7.600
7.640
7.585
7.630
75,181
+0.04(+0.53%)
Aug 07, 2024
7.600
7.630
7.575
7.590
36,413
+0.01(+0.13%)
Aug 06, 2024
7.510
7.580
7.507
7.580
86,934
+0.08(+1.07%)
Aug 05, 2024
7.400
7.580
7.400
7.500
96,658
-0.20(-2.60%)
Aug 02, 2024
7.760
7.765
7.690
7.700
100,522
-0.06(-0.77%)
Aug 01, 2024
7.740
7.770
7.710
7.760
48,162
+0.01(+0.13%)
Jul 31, 2024
7.700
7.750
7.670
7.750
62,776
+0.07(+0.91%)
Jul 30, 2024
7.660
7.690
7.651
7.680
31,838
+0.04(+0.46%)
Jul 29, 2024
7.620
7.680
7.611
7.645
66,362
+0.03(+0.46%)
Jul 26, 2024
7.600
7.620
7.592
7.610
43,043
+0.04(+0.53%)
Jul 25, 2024
7.590
7.605
7.550
7.570
77,354
+0.02(+0.20%)
Jul 24, 2024
7.610
7.610
7.550
7.555
125,244
-0.04(-0.46%)
Jul 23, 2024
7.600
7.600
7.585
7.590
37,649
+0.00(+0.00%)
Jul 22, 2024
7.580
7.610
7.560
7.590
74,175
+0.00(+0.07%)
Jul 19, 2024
7.580
7.630
7.580
7.585
39,789
-0.01(-0.20%)
Jul 18, 2024
7.655
7.665
7.595
7.600
65,398
-0.05(-0.71%)
Jul 17, 2024
7.674
7.684
7.630
7.655
25,505
-0.03(-0.39%)
Jul 16, 2024
7.625
7.684
7.595
7.684
86,258
+0.05(+0.65%)
Jul 15, 2024
7.645
7.645
7.615
7.635
62,848
+0.02(+0.26%)
Jul 12, 2024
7.645
7.645
7.600
7.615
31,092
-0.00(-0.07%)
Jul 11, 2024
7.585
7.625
7.585
7.620
41,654
+0.03(+0.46%)
Jul 10, 2024
7.605
7.605
7.545
7.585
73,962
+0.02(+0.26%)
Jul 09, 2024
7.535
7.565
7.516
7.565
61,738
+0.05(+0.66%)
Jul 08, 2024
7.496
7.526
7.486
7.516
58,753
-0.00(-0.07%)
Jul 05, 2024
7.526
7.555
7.506
7.521
47,732
-0.01(-0.20%)
Jul 03, 2024
7.526
7.535
7.516
7.535
18,613
+0.03(+0.40%)
Jul 02, 2024
7.456
7.526
7.453
7.506
89,851
+0.05(+0.67%)
Jul 01, 2024
7.466
7.476
7.426
7.456
49,205
-0.01(-0.13%)
Jun 28, 2024
7.436
7.466
7.377
7.466
125,731
+0.07(+0.94%)
Jun 27, 2024
7.416
7.426
7.367
7.396
84,714
+0.01(+0.13%)
Jun 26, 2024
7.416
7.436
7.357
7.387
63,513
-0.03(-0.40%)
Jun 25, 2024
7.436
7.436
7.387
7.416
113,657
+0.00(+0.07%)
Jun 24, 2024
7.436
7.436
7.396
7.411
27,139
-0.00(-0.07%)
Jun 21, 2024
7.377
7.416
7.371
7.416
28,140
+0.04(+0.54%)
Jun 20, 2024
7.387
7.406
7.357
7.377
79,391
-0.02(-0.27%)
Jun 18, 2024
7.396
7.416
7.377
7.396
116,484
+0.02(+0.27%)
Jun 17, 2024
7.391
7.411
7.352
7.377
137,974
-0.01(-0.20%)
Jun 14, 2024
7.401
7.411
7.352
7.391
111,884
+0.00(+0.00%)
Jun 13, 2024
7.362
7.401
7.342
7.391
213,789
+0.07(+0.94%)
Jun 12, 2024
7.322
7.342
7.303
7.322
29,220
+0.02(+0.27%)
Jun 11, 2024
7.283
7.303
7.273
7.303
29,760
+0.02(+0.34%)
Jun 10, 2024
7.253
7.283
7.253
7.278
47,210
+0.01(+0.20%)
Jun 07, 2024
7.224
7.273
7.224
7.263
100,976
-0.01(-0.14%)
Jun 06, 2024
7.263
7.293
7.244
7.273
132,635
+0.01(+0.14%)
Jun 05, 2024
7.273
7.372
7.239
7.263
240,037
+0.01(+0.14%)
Jun 04, 2024
7.184
7.253
7.174
7.253
84,620
+0.08(+1.10%)
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
.