Pioneer High Income Trust (PHT)
7.45
-0.01
(-0.13%)
USD |
NYSE |
May 17, 16:00
7.45
0.00 (0.00%)
After-Hours: 19:42
PHT Price: 7.45 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 7.48 | 7.52 | 7.45 | 7.46 | 85802.00 |
| May 15, 2024 | 7.53 | 7.54 | 7.51 | 7.54 | 41993.00 |
| May 14, 2024 | 7.55 | 7.55 | 7.47 | 7.49 | 47051.00 |
| May 13, 2024 | 7.53 | 7.548 | 7.51 | 7.52 | 41226.00 |
| May 10, 2024 | 7.54 | 7.546 | 7.48 | 7.52 | 32192.00 |
| May 09, 2024 | 7.55 | 7.55 | 7.47 | 7.52 | 66968.00 |
| May 08, 2024 | 7.50 | 7.52 | 7.48 | 7.52 | 50516.00 |
| May 07, 2024 | 7.51 | 7.51 | 7.46 | 7.49 | 71044.00 |
| May 06, 2024 | 7.49 | 7.49 | 7.45 | 7.465 | 83906.00 |
| May 03, 2024 | 7.43 | 7.50 | 7.41 | 7.47 | 108580.0 |
| May 02, 2024 | 7.39 | 7.42 | 7.37 | 7.415 | 63749.00 |
| May 01, 2024 | 7.36 | 7.43 | 7.335 | 7.405 | 79090.00 |
| Apr 30, 2024 | 7.34 | 7.37 | 7.32 | 7.35 | 71032.00 |
| Apr 29, 2024 | 7.34 | 7.38 | 7.34 | 7.37 | 54701.00 |
| Apr 26, 2024 | 7.28 | 7.36 | 7.28 | 7.345 | 57654.00 |
| Apr 25, 2024 | 7.32 | 7.32 | 7.25 | 7.31 | 54658.00 |
| Apr 24, 2024 | 7.33 | 7.36 | 7.31 | 7.34 | 114622.0 |
| Apr 23, 2024 | 7.36 | 7.40 | 7.34 | 7.36 | 133181.0 |
| Apr 22, 2024 | 7.35 | 7.365 | 7.32 | 7.349 | 62757.00 |
| Apr 19, 2024 | 7.30 | 7.369 | 7.30 | 7.32 | 54460.00 |
| Apr 18, 2024 | 7.33 | 7.39 | 7.31 | 7.335 | 53798.00 |
| Apr 17, 2024 | 7.37 | 7.41 | 7.35 | 7.365 | 75792.00 |
| Apr 16, 2024 | 7.36 | 7.380 | 7.24 | 7.36 | 107674.0 |
| Apr 15, 2024 | 7.44 | 7.45 | 7.31 | 7.33 | 67009.00 |
| Apr 12, 2024 | 7.47 | 7.50 | 7.390 | 7.42 | 43469.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.34
Minimum
Mar 23 2020
11.15
Maximum
Sep 14 2021
8.133
Average
7.855
Median