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

Pioneer High Income Trust (NY: PHT )

7.340 +0.030 (+0.41%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 18, 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 (%)
Nov 29, 2019 6.091 6.112 6.071 6.111 49,169 +0.02(+0.32%)
Nov 27, 2019 6.078 6.098 6.039 6.091 140,309 +0.00(+0.00%)
Nov 26, 2019 6.078 6.098 6.071 6.091 239,793 +0.01(+0.21%)
Nov 25, 2019 6.091 6.117 6.071 6.078 123,724 -0.02(-0.32%)
Nov 22, 2019 6.117 6.169 6.098 6.098 182,893 +0.01(+0.11%)
Nov 21, 2019 6.104 6.143 6.071 6.091 81,494 -0.01(-0.11%)
Nov 20, 2019 6.091 6.111 6.065 6.098 73,267 +0.02(+0.32%)
Nov 19, 2019 6.143 6.160 6.071 6.078 123,802 -0.06(-0.96%)
Nov 18, 2019 6.176 6.176 6.137 6.137 108,994 -0.07(-1.18%)
Nov 15, 2019 6.204 6.213 6.178 6.210 139,917 +0.03(+0.42%)
Nov 14, 2019 6.093 6.191 6.087 6.184 170,996 +0.10(+1.60%)
Nov 13, 2019 6.132 6.132 6.080 6.087 73,583 -0.03(-0.53%)
Nov 12, 2019 6.126 6.171 6.103 6.119 83,262 +0.02(+0.32%)
Nov 11, 2019 6.158 6.178 6.100 6.100 72,622 -0.05(-0.74%)
Nov 08, 2019 6.165 6.184 6.119 6.145 119,400 -0.01(-0.11%)
Nov 07, 2019 6.113 6.178 6.113 6.152 124,814 +0.05(+0.74%)
Nov 06, 2019 6.113 6.126 6.106 6.106 96,257 +0.01(+0.21%)
Nov 05, 2019 6.113 6.126 6.080 6.093 85,844 +0.00(+0.00%)
Nov 04, 2019 6.145 6.158 6.061 6.093 172,210 -0.06(-0.95%)
Nov 01, 2019 6.145 6.158 6.100 6.152 130,044 +0.03(+0.42%)
Oct 31, 2019 6.119 6.139 6.106 6.126 124,257 +0.04(+0.64%)
Oct 30, 2019 6.074 6.103 6.055 6.087 74,560 +0.02(+0.32%)
Oct 29, 2019 6.132 6.139 6.068 6.068 167,289 -0.05(-0.85%)
Oct 28, 2019 6.132 6.139 6.113 6.119 169,094 +0.01(+0.21%)
Oct 25, 2019 6.093 6.132 6.081 6.106 168,610 +0.03(+0.43%)
Oct 24, 2019 6.029 6.087 6.016 6.080 201,545 +0.06(+1.08%)
Oct 23, 2019 6.016 6.029 5.996 6.016 81,576 +0.01(+0.11%)
Oct 22, 2019 5.990 6.009 5.964 6.009 82,307 +0.01(+0.22%)
Oct 21, 2019 5.996 6.026 5.964 5.996 99,426 +0.02(+0.33%)
Oct 18, 2019 5.996 6.022 5.977 5.977 133,438 -0.03(-0.54%)
Oct 17, 2019 5.957 6.029 5.944 6.009 128,560 +0.06(+0.98%)
Oct 16, 2019 5.957 5.964 5.943 5.951 52,605 -0.01(-0.24%)
Oct 15, 2019 5.914 5.974 5.914 5.965 113,043 +0.05(+0.76%)
Oct 14, 2019 5.888 5.927 5.888 5.920 101,984 +0.04(+0.66%)
Oct 11, 2019 5.908 5.917 5.875 5.882 99,142 +0.01(+0.22%)
Oct 10, 2019 5.869 5.908 5.869 5.869 127,380 -0.01(-0.11%)
Oct 09, 2019 5.888 5.908 5.869 5.875 138,368 -0.01(-0.22%)
Oct 08, 2019 5.882 5.908 5.869 5.888 117,093 +0.01(+0.11%)
Oct 07, 2019 5.908 5.909 5.869 5.882 131,782 -0.03(-0.54%)
Oct 04, 2019 5.933 5.952 5.895 5.914 106,445 -0.02(-0.33%)
Oct 03, 2019 5.946 5.965 5.895 5.933 127,879 +0.00(+0.00%)
Oct 02, 2019 5.972 5.978 5.920 5.933 54,335 -0.03(-0.54%)
Oct 01, 2019 5.933 5.982 5.927 5.965 131,333 +0.03(+0.54%)
Sep 30, 2019 5.953 5.975 5.933 5.933 151,025 -0.02(-0.32%)
Sep 27, 2019 5.978 5.978 5.920 5.953 128,045 -0.01(-0.22%)
Sep 26, 2019 5.978 5.998 5.965 5.965 85,577 -0.03(-0.54%)
Sep 25, 2019 5.959 6.004 5.953 5.998 119,458 +0.02(+0.32%)
Sep 24, 2019 5.965 5.991 5.959 5.978 100,817 +0.03(+0.43%)
Sep 23, 2019 5.972 5.972 5.908 5.953 127,952 -0.01(-0.22%)
Sep 20, 2019 5.940 5.985 5.940 5.965 101,162 +0.01(+0.22%)
Sep 19, 2019 5.940 5.972 5.940 5.953 109,755 +0.01(+0.11%)
Sep 18, 2019 5.972 5.978 5.914 5.946 90,497 -0.03(-0.43%)
Sep 17, 2019 5.953 5.985 5.946 5.972 58,066 +0.02(+0.41%)
Sep 16, 2019 5.935 5.961 5.909 5.948 77,210 +0.04(+0.65%)
Sep 13, 2019 5.961 5.980 5.903 5.909 158,408 -0.03(-0.43%)
Sep 12, 2019 5.954 5.973 5.909 5.935 109,981 +0.00(+0.00%)
Sep 11, 2019 5.935 5.948 5.922 5.935 80,329 +0.00(+0.00%)
Sep 10, 2019 5.903 5.941 5.884 5.935 99,299 +0.03(+0.43%)
Sep 09, 2019 5.897 5.909 5.877 5.909 98,588 +0.03(+0.54%)
Sep 06, 2019 5.897 5.897 5.852 5.877 157,469 -0.01(-0.22%)
Sep 05, 2019 5.903 5.916 5.884 5.890 97,305 -0.02(-0.32%)
Sep 04, 2019 5.897 5.909 5.877 5.909 99,373 +0.03(+0.43%)
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.