Financial News

Pioneer High Income Trust (NY:PHT)

8.335 +0.035 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 8.300 8.340 8.300 8.335 65,490 +0.04(+0.42%)
Sep 11, 2025 8.320 8.330 8.290 8.300 223,212 +0.01(+0.12%)
Sep 10, 2025 8.360 8.360 8.290 8.290 255,806 -0.07(-0.84%)
Sep 09, 2025 8.350 8.365 8.330 8.360 240,010 +0.03(+0.36%)
Sep 08, 2025 8.330 8.340 8.320 8.330 305,784 +0.01(+0.12%)
Sep 05, 2025 8.330 8.330 8.310 8.320 168,924 +0.01(+0.12%)
Sep 04, 2025 8.310 8.330 8.280 8.310 403,880 -0.01(-0.12%)
Sep 03, 2025 8.240 8.320 8.200 8.320 635,091 +0.05(+0.60%)
Sep 02, 2025 8.220 8.290 8.220 8.270 287,204 -0.05(-0.60%)
Aug 29, 2025 8.310 8.334 8.300 8.320 143,152 +0.01(+0.12%)
Aug 28, 2025 8.320 8.340 8.280 8.310 421,191 -0.02(-0.24%)
Aug 27, 2025 8.330 8.335 8.315 8.330 171,189 +0.00(+0.00%)
Aug 26, 2025 8.370 8.370 8.300 8.330 267,359 +0.01(+0.12%)
Aug 25, 2025 8.320 8.330 8.305 8.320 325,500 -0.02(-0.24%)
Aug 22, 2025 8.330 8.350 8.300 8.340 209,738 +0.03(+0.36%)
Aug 21, 2025 8.270 8.340 8.250 8.310 504,907 +0.04(+0.48%)
Aug 20, 2025 8.260 8.280 8.245 8.270 168,871 +0.00(+0.00%)
Aug 19, 2025 8.260 8.290 8.260 8.270 261,098 +0.00(+0.00%)
Aug 18, 2025 8.260 8.280 8.226 8.270 112,316 +0.01(+0.12%)
Aug 15, 2025 8.270 8.285 8.250 8.260 281,798 -0.02(-0.24%)
Aug 14, 2025 8.300 8.300 8.270 8.280 268,188 +0.01(+0.12%)
Aug 13, 2025 8.250 8.285 8.249 8.270 180,397 +0.02(+0.24%)
Aug 12, 2025 8.210 8.260 8.210 8.250 192,556 +0.01(+0.12%)
Aug 11, 2025 8.230 8.240 8.200 8.240 182,889 +0.03(+0.37%)
Aug 08, 2025 8.200 8.230 8.200 8.210 91,263 +0.00(+0.00%)
Aug 07, 2025 8.170 8.210 8.170 8.210 292,048 +0.04(+0.49%)
Aug 06, 2025 8.170 8.190 8.170 8.170 140,611 +0.00(+0.00%)
Aug 05, 2025 8.130 8.170 8.105 8.170 270,991 +0.04(+0.49%)
Aug 04, 2025 8.100 8.150 8.100 8.130 164,169 +0.02(+0.25%)
Aug 01, 2025 8.120 8.120 8.100 8.110 328,578 -0.01(-0.12%)
Jul 31, 2025 8.100 8.140 8.050 8.120 471,042 +0.04(+0.50%)
Jul 30, 2025 8.050 8.090 8.050 8.080 406,841 +0.02(+0.25%)
Jul 29, 2025 8.050 8.070 8.050 8.060 184,252 +0.01(+0.12%)
Jul 28, 2025 8.030 8.068 8.010 8.050 130,285 +0.00(+0.00%)
Jul 25, 2025 8.000 8.055 8.000 8.050 152,017 +0.04(+0.50%)
Jul 24, 2025 8.020 8.029 7.990 8.010 258,009 -0.02(-0.25%)
Jul 23, 2025 8.020 8.040 8.000 8.030 246,408 +0.03(+0.37%)
Jul 22, 2025 8.010 8.040 8.000 8.000 487,238 -0.03(-0.31%)
Jul 21, 2025 8.040 8.060 8.020 8.025 242,311 -0.01(-0.19%)
Jul 18, 2025 8.080 8.090 8.040 8.040 306,054 -0.05(-0.56%)
Jul 17, 2025 8.035 8.085 8.035 8.085 267,504 +0.04(+0.49%)
Jul 16, 2025 8.035 8.085 8.035 8.045 333,242 -0.01(-0.12%)
Jul 15, 2025 8.085 8.091 8.055 8.055 246,176 -0.03(-0.43%)
Jul 14, 2025 8.065 8.105 8.045 8.090 150,344 +0.03(+0.43%)
Jul 11, 2025 8.045 8.095 8.035 8.055 125,955 -0.02(-0.25%)
Jul 10, 2025 8.055 8.095 8.055 8.075 131,536 +0.00(+0.00%)
Jul 09, 2025 8.095 8.135 8.065 8.075 188,638 +0.00(+0.00%)
Jul 08, 2025 8.065 8.085 8.055 8.075 163,819 +0.02(+0.25%)
Jul 07, 2025 8.065 8.093 8.045 8.055 191,830 -0.02(-0.25%)
Jul 03, 2025 8.065 8.095 8.036 8.075 119,225 +0.00(+0.00%)
Jul 02, 2025 8.045 8.095 8.006 8.075 139,490 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback