NYSE:PHT
Pioneer High Income Trust Stock Price (Quote)
$7.47
+0.0550 (+0.742%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.24 | $7.70 | Friday, 3rd May 2024 PHT stock ended at $7.47. This is 0.742% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.21% from a day low at $7.41 to a day high of $7.50. |
| 90 days | $7.24 | $7.72 | |
| 52 weeks | $6.41 | $7.72 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $7.43 | $7.50 | $7.41 | $7.47 | 108 430 |
| May 02, 2024 | $7.39 | $7.42 | $7.37 | $7.42 | 63 549 |
| May 01, 2024 | $7.36 | $7.43 | $7.34 | $7.41 | 78 790 |
| Apr 30, 2024 | $7.34 | $7.37 | $7.32 | $7.35 | 70 948 |
| Apr 29, 2024 | $7.34 | $7.38 | $7.34 | $7.37 | 54 701 |
| Apr 26, 2024 | $7.28 | $7.36 | $7.28 | $7.35 | 57 654 |
| Apr 25, 2024 | $7.32 | $7.32 | $7.25 | $7.31 | 54 646 |
| Apr 24, 2024 | $7.33 | $7.36 | $7.31 | $7.34 | 114 619 |
| Apr 23, 2024 | $7.36 | $7.40 | $7.34 | $7.36 | 133 181 |
| Apr 22, 2024 | $7.35 | $7.37 | $7.32 | $7.35 | 62 757 |
| Apr 19, 2024 | $7.30 | $7.37 | $7.30 | $7.32 | 54 460 |
| Apr 18, 2024 | $7.33 | $7.39 | $7.31 | $7.34 | 53 798 |
| Apr 17, 2024 | $7.37 | $7.41 | $7.36 | $7.37 | 75 792 |
| Apr 16, 2024 | $7.36 | $7.38 | $7.24 | $7.36 | 107 674 |
| Apr 15, 2024 | $7.44 | $7.45 | $7.31 | $7.33 | 66 701 |
| Apr 12, 2024 | $7.47 | $7.50 | $7.39 | $7.42 | 43 369 |
| Apr 11, 2024 | $7.55 | $7.55 | $7.45 | $7.50 | 32 332 |
| Apr 10, 2024 | $7.56 | $7.57 | $7.48 | $7.49 | 81 197 |
| Apr 09, 2024 | $7.58 | $7.61 | $7.56 | $7.60 | 32 250 |
| Apr 08, 2024 | $7.62 | $7.67 | $7.52 | $7.57 | 131 457 |
| Apr 05, 2024 | $7.60 | $7.64 | $7.57 | $7.58 | 20 912 |
| Apr 04, 2024 | $7.61 | $7.64 | $7.55 | $7.57 | 50 814 |
| Apr 03, 2024 | $7.63 | $7.70 | $7.59 | $7.60 | 77 321 |
| Apr 02, 2024 | $7.62 | $7.64 | $7.53 | $7.62 | 65 399 |
| Apr 01, 2024 | $7.72 | $7.72 | $7.63 | $7.66 | 163 368 |
