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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2020 6.340 6.368 6.268 6.333 170,507 +0.04(+0.68%)
Nov 27, 2020 6.254 6.311 6.254 6.289 33,984 +0.03(+0.46%)
Nov 25, 2020 6.289 6.289 6.203 6.261 89,000 +0.00(+0.00%)
Nov 24, 2020 6.139 6.311 6.132 6.261 141,015 +0.14(+2.23%)
Nov 23, 2020 6.096 6.153 6.081 6.124 89,345 +0.05(+0.83%)
Nov 20, 2020 6.103 6.103 6.060 6.074 78,414 -0.03(-0.47%)
Nov 19, 2020 6.074 6.103 6.067 6.103 116,332 +0.02(+0.35%)
Nov 18, 2020 6.081 6.110 6.067 6.081 89,876 -0.01(-0.24%)
Nov 17, 2020 6.088 6.124 6.074 6.096 61,003 +0.01(+0.12%)
Nov 16, 2020 6.096 6.117 6.067 6.088 131,015 +0.01(+0.15%)
Nov 13, 2020 6.065 6.087 5.987 6.079 104,090 +0.04(+0.71%)
Nov 12, 2020 6.079 6.144 5.980 6.037 127,982 -0.04(-0.59%)
Nov 11, 2020 5.958 6.104 5.937 6.072 177,359 +0.16(+2.65%)
Nov 10, 2020 5.845 5.930 5.845 5.916 64,776 +0.07(+1.22%)
Nov 09, 2020 5.887 5.909 5.830 5.845 74,379 +0.04(+0.74%)
Nov 06, 2020 5.738 5.802 5.731 5.802 122,351 +0.09(+1.49%)
Nov 05, 2020 5.631 5.741 5.631 5.716 68,539 +0.10(+1.77%)
Nov 04, 2020 5.624 5.649 5.578 5.617 85,001 +0.04(+0.77%)
Nov 03, 2020 5.546 5.595 5.517 5.574 83,249 +0.04(+0.77%)
Nov 02, 2020 5.517 5.553 5.481 5.531 75,417 +0.04(+0.65%)
Oct 30, 2020 5.546 5.546 5.467 5.496 133,449 -0.03(-0.52%)
Oct 29, 2020 5.510 5.546 5.474 5.524 89,635 +0.03(+0.52%)
Oct 28, 2020 5.574 5.574 5.432 5.496 98,061 -0.11(-1.91%)
Oct 27, 2020 5.595 5.644 5.567 5.603 89,087 -0.01(-0.13%)
Oct 26, 2020 5.709 5.716 5.610 5.610 80,059 -0.11(-1.87%)
Oct 23, 2020 5.702 5.724 5.663 5.716 52,115 +0.04(+0.75%)
Oct 22, 2020 5.702 5.711 5.667 5.674 40,171 -0.01(-0.13%)
Oct 21, 2020 5.659 5.716 5.652 5.681 89,160 +0.01(+0.13%)
Oct 20, 2020 5.652 5.695 5.624 5.674 75,358 +0.06(+1.01%)
Oct 19, 2020 5.688 5.719 5.617 5.617 81,180 -0.07(-1.25%)
Oct 16, 2020 5.745 5.759 5.688 5.688 100,016 -0.08(-1.36%)
Oct 15, 2020 5.788 5.816 5.752 5.766 88,219 -0.04(-0.77%)
Oct 14, 2020 5.790 5.825 5.782 5.811 127,126 +0.02(+0.37%)
Oct 13, 2020 5.811 5.835 5.790 5.790 117,229 -0.02(-0.36%)
Oct 12, 2020 5.860 5.903 5.797 5.811 180,112 -0.06(-0.96%)
Oct 09, 2020 5.860 5.888 5.846 5.867 161,746 +0.01(+0.24%)
Oct 08, 2020 5.853 5.910 5.818 5.853 101,700 +0.01(+0.24%)
Oct 07, 2020 5.832 5.853 5.811 5.839 61,806 +0.03(+0.49%)
Oct 06, 2020 5.790 5.846 5.775 5.811 128,041 +0.02(+0.37%)
Oct 05, 2020 5.754 5.792 5.726 5.790 83,707 +0.04(+0.74%)
Oct 02, 2020 5.684 5.747 5.670 5.747 157,922 +0.04(+0.74%)
Oct 01, 2020 5.677 5.712 5.648 5.705 139,396 +0.08(+1.51%)
Sep 30, 2020 5.698 5.740 5.620 5.620 268,506 -0.04(-0.75%)
Sep 29, 2020 5.641 5.670 5.627 5.662 143,572 +0.00(+0.00%)
Sep 28, 2020 5.620 5.670 5.612 5.662 74,669 +0.08(+1.52%)
Sep 25, 2020 5.620 5.627 5.549 5.578 79,598 -0.04(-0.63%)
Sep 24, 2020 5.606 5.641 5.571 5.613 152,825 +0.01(+0.25%)
Sep 23, 2020 5.761 5.761 5.599 5.599 93,706 -0.14(-2.46%)
Sep 22, 2020 5.775 5.779 5.726 5.740 75,576 -0.01(-0.25%)
Sep 21, 2020 5.768 5.775 5.677 5.754 154,945 -0.06(-1.09%)
Sep 18, 2020 5.818 6.383 5.782 5.818 218,400 +0.01(+0.24%)
Sep 17, 2020 5.804 5.832 5.782 5.804 178,792 -0.02(-0.36%)
Sep 16, 2020 5.818 5.825 5.797 5.825 110,816 +0.03(+0.49%)
Sep 15, 2020 5.775 5.825 5.768 5.797 165,589 +0.05(+0.95%)
Sep 14, 2020 5.735 5.763 5.693 5.742 213,004 +0.01(+0.24%)
Sep 11, 2020 5.707 5.728 5.679 5.728 108,678 +0.06(+0.99%)
Sep 10, 2020 5.735 5.742 5.672 5.672 185,288 -0.02(-0.37%)
Sep 09, 2020 5.602 5.693 5.595 5.693 101,825 +0.10(+1.75%)
Sep 08, 2020 5.581 5.602 5.532 5.595 90,914 -0.04(-0.62%)
Sep 04, 2020 5.644 5.660 5.553 5.630 178,227 -0.02(-0.37%)
Sep 03, 2020 5.700 5.714 5.644 5.651 131,480 -0.07(-1.22%)
Sep 02, 2020 5.700 5.742 5.693 5.721 113,305 +0.00(+0.00%)
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.