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
)
7.470
+0.040 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 21, 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 (%)
Jun 21, 2024
7.430
7.470
7.425
7.470
27,938
+0.04(+0.54%)
Jun 20, 2024
7.440
7.460
7.410
7.430
78,821
-0.02(-0.27%)
Jun 18, 2024
7.450
7.470
7.430
7.450
115,648
+0.02(+0.27%)
Jun 17, 2024
7.445
7.465
7.405
7.430
136,983
-0.01(-0.20%)
Jun 14, 2024
7.455
7.465
7.405
7.445
111,080
+0.00(+0.00%)
Jun 13, 2024
7.415
7.455
7.395
7.445
212,253
+0.07(+0.94%)
Jun 12, 2024
7.375
7.395
7.356
7.375
29,010
+0.02(+0.27%)
Jun 11, 2024
7.336
7.356
7.326
7.356
29,547
+0.02(+0.34%)
Jun 10, 2024
7.306
7.336
7.306
7.331
46,871
+0.01(+0.20%)
Jun 07, 2024
7.276
7.326
7.276
7.316
100,250
-0.01(-0.14%)
Jun 06, 2024
7.316
7.346
7.296
7.326
131,682
+0.01(+0.14%)
Jun 05, 2024
7.326
7.425
7.291
7.316
238,313
+0.01(+0.14%)
Jun 04, 2024
7.236
7.306
7.226
7.306
84,012
+0.08(+1.10%)
Jun 03, 2024
7.236
7.266
7.187
7.227
322,443
+0.01(+0.14%)
May 31, 2024
7.236
7.276
7.217
7.217
292,661
+0.01(+0.14%)
May 30, 2024
7.207
7.276
7.207
7.207
177,602
-0.02(-0.27%)
May 29, 2024
7.326
7.346
7.157
7.227
253,115
-0.08(-1.09%)
May 28, 2024
7.365
7.375
7.296
7.306
61,661
-0.09(-1.21%)
May 24, 2024
7.405
7.405
7.338
7.395
60,052
+0.03(+0.40%)
May 23, 2024
7.435
7.435
7.346
7.365
71,684
-0.06(-0.80%)
May 22, 2024
7.435
7.435
7.405
7.425
54,971
+0.01(+0.13%)
May 21, 2024
7.425
7.435
7.395
7.415
59,897
+0.02(+0.27%)
May 20, 2024
7.415
7.425
7.385
7.395
84,309
+0.01(+0.13%)
May 17, 2024
7.445
7.445
7.385
7.385
49,191
-0.02(-0.27%)
May 16, 2024
7.425
7.465
7.395
7.405
86,437
-0.02(-0.33%)
May 15, 2024
7.420
7.430
7.400
7.430
42,614
+0.05(+0.67%)
May 14, 2024
7.440
7.440
7.361
7.381
47,747
-0.03(-0.40%)
May 13, 2024
7.420
7.438
7.400
7.410
41,836
+0.00(+0.00%)
May 10, 2024
7.430
7.436
7.371
7.410
32,668
+0.00(+0.00%)
May 09, 2024
7.440
7.440
7.361
7.410
67,959
+0.00(+0.00%)
May 08, 2024
7.391
7.410
7.371
7.410
51,263
+0.03(+0.40%)
May 07, 2024
7.400
7.400
7.351
7.381
72,095
+0.02(+0.33%)
May 06, 2024
7.381
7.381
7.341
7.356
85,148
-0.00(-0.07%)
May 03, 2024
7.322
7.391
7.302
7.361
110,187
+0.05(+0.74%)
May 02, 2024
7.282
7.312
7.262
7.307
64,692
+0.01(+0.13%)
May 01, 2024
7.253
7.322
7.228
7.297
80,260
+0.05(+0.75%)
Apr 30, 2024
7.233
7.262
7.213
7.243
72,083
-0.02(-0.27%)
Apr 29, 2024
7.233
7.272
7.233
7.262
55,510
+0.02(+0.34%)
Apr 26, 2024
7.174
7.253
7.174
7.238
58,507
+0.03(+0.48%)
Apr 25, 2024
7.213
7.213
7.144
7.203
55,467
-0.03(-0.41%)
Apr 24, 2024
7.223
7.253
7.203
7.233
116,318
-0.02(-0.27%)
Apr 23, 2024
7.253
7.292
7.233
7.253
135,152
+0.01(+0.15%)
Apr 22, 2024
7.243
7.258
7.213
7.242
63,686
+0.03(+0.40%)
Apr 19, 2024
7.194
7.261
7.194
7.213
55,266
-0.01(-0.20%)
Apr 18, 2024
7.223
7.282
7.203
7.228
54,594
+0.02(+0.34%)
Apr 17, 2024
7.208
7.247
7.189
7.203
77,492
+0.00(+0.07%)
Apr 16, 2024
7.198
7.218
7.081
7.198
110,090
+0.03(+0.41%)
Apr 15, 2024
7.277
7.286
7.150
7.169
68,512
-0.09(-1.21%)
Apr 12, 2024
7.306
7.335
7.228
7.257
44,444
-0.08(-1.07%)
Apr 11, 2024
7.384
7.384
7.286
7.335
33,159
+0.01(+0.13%)
Apr 10, 2024
7.394
7.404
7.326
7.326
83,172
-0.10(-1.38%)
Apr 09, 2024
7.414
7.443
7.394
7.428
32,973
+0.02(+0.33%)
Apr 08, 2024
7.453
7.511
7.350
7.404
134,406
-0.01(-0.13%)
Apr 05, 2024
7.433
7.467
7.394
7.414
21,381
+0.01(+0.13%)
Apr 04, 2024
7.443
7.472
7.384
7.404
51,955
-0.03(-0.39%)
Apr 03, 2024
7.463
7.531
7.423
7.433
79,058
-0.02(-0.26%)
Apr 02, 2024
7.453
7.472
7.365
7.453
66,866
-0.04(-0.52%)
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
.