Pioneer High Income Trust (PHT)
7.34
-0.02
(-0.34%)
USD |
NYSE |
Apr 18, 16:00
7.34
0.00 (0.00%)
After-Hours: 19:23
PHT Price: 7.34 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 11, 2024 | 7.55 | 7.55 | 7.45 | 7.50 | 32432.00 |
| Apr 10, 2024 | 7.56 | 7.57 | 7.48 | 7.49 | 81347.00 |
| Apr 09, 2024 | 7.58 | 7.61 | 7.56 | 7.595 | 32250.00 |
| Apr 08, 2024 | 7.62 | 7.68 | 7.515 | 7.57 | 131457.0 |
| Apr 05, 2024 | 7.60 | 7.635 | 7.56 | 7.58 | 20912.00 |
| Apr 04, 2024 | 7.61 | 7.64 | 7.55 | 7.57 | 50815.00 |
| Apr 03, 2024 | 7.63 | 7.70 | 7.59 | 7.60 | 77323.00 |
| Apr 02, 2024 | 7.62 | 7.64 | 7.53 | 7.62 | 65399.00 |
| Apr 01, 2024 | 7.72 | 7.72 | 7.63 | 7.66 | 163368.0 |
| Mar 28, 2024 | 7.58 | 7.72 | 7.58 | 7.66 | 175390.0 |
| Mar 27, 2024 | 7.58 | 7.63 | 7.54 | 7.59 | 84542.00 |
| Mar 26, 2024 | 7.57 | 7.59 | 7.55 | 7.57 | 47218.00 |
| Mar 25, 2024 | 7.58 | 7.61 | 7.555 | 7.580 | 31866.00 |
| Mar 22, 2024 | 7.57 | 7.595 | 7.551 | 7.56 | 56409.00 |
| Mar 21, 2024 | 7.54 | 7.57 | 7.53 | 7.54 | 40353.00 |
| Mar 20, 2024 | 7.49 | 7.54 | 7.49 | 7.54 | 62400.00 |
| Mar 19, 2024 | 7.50 | 7.53 | 7.48 | 7.50 | 60001.00 |
| Mar 18, 2024 | 7.50 | 7.52 | 7.475 | 7.498 | 50020.00 |
| Mar 15, 2024 | 7.50 | 7.55 | 7.50 | 7.50 | 28142.00 |
| Mar 14, 2024 | 7.54 | 7.59 | 7.501 | 7.505 | 52866.00 |
| Mar 13, 2024 | 7.57 | 7.59 | 7.54 | 7.58 | 60245.00 |
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
8.162
Average
7.96
Median
Sep 30 2020