Pioneer High Income Trust (PHT)
7.86
+0.08
(+1.03%)
USD |
NYSE |
Nov 22, 16:00
7.87
+0.01
(+0.13%)
After-Hours: 20:00
PHT Price: 7.86 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 7.79 | 7.880 | 7.76 | 7.86 | 52706.00 |
| Nov 21, 2024 | 7.76 | 7.79 | 7.73 | 7.78 | 114936.0 |
| Nov 20, 2024 | 7.75 | 7.795 | 7.75 | 7.775 | 46059.00 |
| Nov 19, 2024 | 7.71 | 7.763 | 7.71 | 7.75 | 49120.00 |
| Nov 18, 2024 | 7.71 | 7.76 | 7.71 | 7.72 | 53764.00 |
| Nov 15, 2024 | 7.74 | 7.80 | 7.66 | 7.72 | 164897.0 |
| Nov 14, 2024 | 7.81 | 7.83 | 7.78 | 7.81 | 89773.00 |
| Nov 13, 2024 | 7.88 | 7.899 | 7.80 | 7.81 | 90702.00 |
| Nov 12, 2024 | 7.98 | 7.98 | 7.830 | 7.90 | 93528.00 |
| Nov 11, 2024 | 7.99 | 7.99 | 7.97 | 7.97 | 72371.00 |
| Nov 08, 2024 | 7.92 | 8.00 | 7.92 | 7.98 | 91929.00 |
| Nov 07, 2024 | 7.82 | 7.92 | 7.785 | 7.92 | 97121.00 |
| Nov 06, 2024 | 7.77 | 7.80 | 7.760 | 7.790 | 67040.00 |
| Nov 05, 2024 | 7.74 | 7.79 | 7.74 | 7.76 | 60058.00 |
| Nov 04, 2024 | 7.80 | 7.80 | 7.73 | 7.74 | 33323.00 |
| Nov 01, 2024 | 7.77 | 7.81 | 7.765 | 7.78 | 65727.00 |
| Oct 31, 2024 | 7.76 | 7.77 | 7.73 | 7.77 | 61542.00 |
| Oct 30, 2024 | 7.74 | 7.75 | 7.73 | 7.74 | 61378.00 |
| Oct 29, 2024 | 7.73 | 7.74 | 7.710 | 7.715 | 23173.00 |
| Oct 28, 2024 | 7.76 | 7.79 | 7.74 | 7.745 | 80350.00 |
| Oct 25, 2024 | 7.81 | 7.84 | 7.75 | 7.78 | 53311.00 |
| Oct 24, 2024 | 7.80 | 7.829 | 7.75 | 7.77 | 34392.00 |
| Oct 23, 2024 | 7.78 | 7.79 | 7.74 | 7.76 | 57541.00 |
| Oct 22, 2024 | 7.83 | 7.83 | 7.78 | 7.789 | 73682.00 |
| Oct 21, 2024 | 7.83 | 7.84 | 7.781 | 7.81 | 81443.00 |
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
7.972
Average
7.60
Median
Jun 03 2020