Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.415 5.415 5.339 5.367 136,657 -0.03(-0.52%)
Oct 29, 2020 5.381 5.415 5.346 5.395 91,790 +0.03(+0.52%)
Oct 28, 2020 5.443 5.443 5.304 5.367 100,418 -0.10(-1.91%)
Oct 27, 2020 5.464 5.512 5.436 5.471 91,229 -0.01(-0.13%)
Oct 26, 2020 5.575 5.582 5.478 5.478 81,984 -0.10(-1.87%)
Oct 23, 2020 5.568 5.589 5.530 5.582 53,368 +0.04(+0.75%)
Oct 22, 2020 5.568 5.577 5.534 5.541 41,136 -0.01(-0.13%)
Oct 21, 2020 5.527 5.582 5.520 5.547 91,304 +0.01(+0.13%)
Oct 20, 2020 5.520 5.561 5.492 5.541 77,169 +0.06(+1.01%)
Oct 19, 2020 5.554 5.585 5.485 5.485 83,132 -0.07(-1.25%)
Oct 16, 2020 5.610 5.624 5.554 5.554 102,420 -0.08(-1.36%)
Oct 15, 2020 5.652 5.680 5.617 5.631 90,340 -0.04(-0.76%)
Oct 14, 2020 5.653 5.688 5.646 5.674 130,190 +0.02(+0.37%)
Oct 13, 2020 5.674 5.698 5.653 5.653 120,054 -0.02(-0.36%)
Oct 12, 2020 5.722 5.764 5.660 5.674 184,453 -0.06(-0.96%)
Oct 09, 2020 5.722 5.750 5.708 5.729 165,644 +0.01(+0.24%)
Oct 08, 2020 5.715 5.771 5.681 5.715 104,151 +0.01(+0.24%)
Oct 07, 2020 5.695 5.715 5.674 5.702 63,296 +0.03(+0.49%)
Oct 06, 2020 5.653 5.708 5.640 5.674 131,127 +0.02(+0.37%)
Oct 05, 2020 5.619 5.655 5.591 5.653 85,724 +0.04(+0.74%)
Oct 02, 2020 5.550 5.612 5.536 5.612 161,728 +0.04(+0.74%)
Oct 01, 2020 5.543 5.577 5.515 5.571 142,756 +0.08(+1.51%)
Sep 30, 2020 5.564 5.605 5.488 5.488 274,977 -0.04(-0.75%)
Sep 29, 2020 5.509 5.536 5.495 5.529 147,032 +0.00(+0.00%)
Sep 28, 2020 5.488 5.536 5.480 5.529 76,469 +0.08(+1.52%)
Sep 25, 2020 5.488 5.495 5.419 5.446 81,516 -0.03(-0.63%)
Sep 24, 2020 5.474 5.509 5.440 5.481 156,508 +0.01(+0.25%)
Sep 23, 2020 5.626 5.626 5.467 5.467 95,965 -0.14(-2.46%)
Sep 22, 2020 5.640 5.643 5.591 5.605 77,397 -0.01(-0.25%)
Sep 21, 2020 5.633 5.640 5.543 5.619 158,679 -0.06(-1.09%)
Sep 18, 2020 5.681 6.232 5.646 5.681 223,664 +0.01(+0.24%)
Sep 17, 2020 5.667 5.695 5.646 5.667 183,101 -0.02(-0.36%)
Sep 16, 2020 5.681 5.688 5.660 5.688 113,487 +0.03(+0.49%)
Sep 15, 2020 5.640 5.688 5.633 5.660 169,580 +0.05(+0.96%)
Sep 14, 2020 5.600 5.627 5.559 5.606 218,151 +0.01(+0.24%)
Sep 11, 2020 5.572 5.593 5.545 5.593 111,304 +0.05(+0.99%)
Sep 10, 2020 5.600 5.606 5.538 5.538 189,766 -0.02(-0.37%)
Sep 09, 2020 5.470 5.559 5.463 5.559 104,285 +0.10(+1.75%)
Sep 08, 2020 5.449 5.470 5.401 5.463 93,111 -0.03(-0.62%)
Sep 04, 2020 5.511 5.526 5.422 5.497 182,533 -0.02(-0.37%)
Sep 03, 2020 5.565 5.579 5.511 5.518 134,658 -0.07(-1.22%)
Sep 02, 2020 5.565 5.606 5.559 5.586 116,043 +0.00(+0.00%)
Sep 01, 2020 5.545 5.586 5.524 5.586 144,991 +0.02(+0.37%)
Aug 31, 2020 5.524 5.565 5.504 5.565 108,989 +0.04(+0.74%)
Aug 28, 2020 5.497 5.538 5.490 5.524 87,025 +0.03(+0.50%)
Aug 27, 2020 5.497 5.552 5.477 5.497 180,183 -0.04(-0.74%)
Aug 26, 2020 5.552 5.565 5.518 5.538 81,357 -0.01(-0.25%)
Aug 25, 2020 5.572 5.572 5.533 5.552 94,749 +0.01(+0.12%)
Aug 24, 2020 5.531 5.593 5.511 5.545 124,158 +0.01(+0.25%)
Aug 21, 2020 5.552 5.552 5.504 5.531 92,583 -0.02(-0.37%)
Aug 20, 2020 5.524 5.565 5.504 5.552 199,254 +0.03(+0.50%)
Aug 19, 2020 5.538 5.545 5.497 5.524 151,007 -0.01(-0.12%)
Aug 18, 2020 5.524 5.545 5.497 5.531 85,580 +0.01(+0.10%)
Aug 17, 2020 5.546 5.546 5.492 5.526 166,703 +0.03(+0.49%)
Aug 14, 2020 5.492 5.505 5.471 5.499 81,267 -0.01(-0.25%)
Aug 13, 2020 5.458 5.512 5.445 5.512 145,543 +0.06(+1.12%)
Aug 12, 2020 5.438 5.458 5.431 5.451 64,294 +0.03(+0.50%)
Aug 11, 2020 5.458 5.471 5.421 5.424 160,854 +0.01(+0.13%)
Aug 10, 2020 5.417 5.458 5.410 5.417 69,468 +0.01(+0.13%)
Aug 07, 2020 5.404 5.431 5.404 5.410 63,273 +0.01(+0.13%)
Aug 06, 2020 5.404 5.444 5.404 5.404 133,556 +0.00(+0.00%)
Aug 05, 2020 5.404 5.404 5.363 5.404 148,677 +0.05(+1.01%)
Aug 04, 2020 5.322 5.349 5.309 5.349 103,251 +0.05(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.