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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2020 5.880 5.892 5.776 5.789 280,449 -0.19(-3.24%)
Feb 27, 2020 6.073 6.073 5.912 5.983 256,313 -0.14(-2.32%)
Feb 26, 2020 6.086 6.138 6.080 6.125 129,991 +0.04(+0.64%)
Feb 25, 2020 6.274 6.280 6.067 6.086 229,940 -0.15(-2.38%)
Feb 24, 2020 6.338 6.345 6.216 6.235 186,319 -0.17(-2.60%)
Feb 21, 2020 6.435 6.448 6.396 6.402 212,968 -0.03(-0.52%)
Feb 20, 2020 6.435 6.455 6.409 6.435 120,741 +0.00(+0.00%)
Feb 19, 2020 6.461 6.480 6.409 6.435 165,259 -0.03(-0.40%)
Feb 18, 2020 6.390 6.461 6.377 6.461 234,928 +0.07(+1.09%)
Feb 14, 2020 6.372 6.414 6.356 6.391 144,305 +0.02(+0.30%)
Feb 13, 2020 6.340 6.372 6.337 6.372 140,046 +0.01(+0.20%)
Feb 12, 2020 6.308 6.359 6.308 6.359 167,536 +0.04(+0.61%)
Feb 11, 2020 6.308 6.340 6.244 6.321 234,946 +0.02(+0.31%)
Feb 10, 2020 6.282 6.308 6.237 6.301 142,972 +0.03(+0.41%)
Feb 07, 2020 6.257 6.312 6.257 6.276 130,435 +0.00(+0.00%)
Feb 06, 2020 6.218 6.276 6.205 6.276 250,218 +0.08(+1.24%)
Feb 05, 2020 6.346 6.372 6.160 6.199 565,180 -0.12(-1.93%)
Feb 04, 2020 6.301 6.346 6.301 6.321 193,874 +0.05(+0.82%)
Feb 03, 2020 6.269 6.289 6.263 6.269 155,196 +0.00(+0.00%)
Jan 31, 2020 6.263 6.301 6.218 6.269 270,221 +0.00(+0.00%)
Jan 30, 2020 6.160 6.289 6.135 6.269 324,573 +0.09(+1.45%)
Jan 29, 2020 6.154 6.199 6.154 6.180 93,312 +0.04(+0.63%)
Jan 28, 2020 6.115 6.160 6.112 6.141 128,833 +0.03(+0.42%)
Jan 27, 2020 6.218 6.218 6.096 6.115 265,188 -0.13(-2.06%)
Jan 24, 2020 6.250 6.276 6.212 6.244 157,863 +0.00(+0.00%)
Jan 23, 2020 6.244 6.276 6.218 6.244 119,477 +0.00(+0.00%)
Jan 22, 2020 6.205 6.244 6.199 6.244 85,012 +0.04(+0.72%)
Jan 21, 2020 6.180 6.212 6.167 6.199 140,577 +0.01(+0.21%)
Jan 17, 2020 6.237 6.250 6.167 6.186 107,060 -0.06(-1.03%)
Jan 16, 2020 6.231 6.257 6.231 6.250 103,856 +0.05(+0.83%)
Jan 15, 2020 6.192 6.247 6.170 6.199 99,095 +0.01(+0.10%)
Jan 14, 2020 6.154 6.199 6.154 6.192 128,657 +0.04(+0.57%)
Jan 13, 2020 6.115 6.167 6.096 6.157 113,717 +0.04(+0.68%)
Jan 10, 2020 6.070 6.122 6.070 6.115 124,825 +0.04(+0.63%)
Jan 09, 2020 6.090 6.128 6.077 6.077 183,122 -0.02(-0.32%)
Jan 08, 2020 6.096 6.147 6.086 6.096 187,757 +0.00(+0.00%)
Jan 07, 2020 6.045 6.109 6.032 6.096 145,461 +0.04(+0.74%)
Jan 06, 2020 6.013 6.051 6.001 6.051 168,837 +0.03(+0.48%)
Jan 03, 2020 6.051 6.051 5.981 6.022 314,168 -0.05(-0.79%)
Jan 02, 2020 6.109 6.122 6.038 6.070 191,923 -0.05(-0.84%)
Dec 31, 2019 6.109 6.122 6.059 6.122 171,888 +0.03(+0.53%)
Dec 30, 2019 6.045 6.212 6.007 6.090 405,091 +0.04(+0.64%)
Dec 27, 2019 6.051 6.058 6.027 6.051 130,124 -0.00(-0.02%)
Dec 26, 2019 6.033 6.052 6.030 6.052 203,203 +0.02(+0.32%)
Dec 24, 2019 6.046 6.052 6.027 6.033 202,322 +0.01(+0.11%)
Dec 23, 2019 6.014 6.040 5.999 6.027 260,526 +0.01(+0.21%)
Dec 20, 2019 5.957 6.014 5.957 6.014 421,596 +0.04(+0.64%)
Dec 19, 2019 5.931 5.982 5.925 5.976 313,088 +0.05(+0.86%)
Dec 18, 2019 5.919 5.931 5.912 5.925 147,841 +0.02(+0.32%)
Dec 17, 2019 5.925 5.925 5.900 5.906 185,916 +0.01(+0.15%)
Dec 16, 2019 5.880 5.907 5.868 5.897 106,333 +0.03(+0.50%)
Dec 13, 2019 5.861 5.876 5.855 5.868 138,282 +0.01(+0.22%)
Dec 12, 2019 5.861 5.881 5.855 5.855 138,298 -0.00(-0.02%)
Dec 11, 2019 5.850 5.869 5.825 5.856 182,896 +0.02(+0.32%)
Dec 10, 2019 5.818 5.844 5.812 5.837 213,875 +0.01(+0.22%)
Dec 09, 2019 5.825 5.850 5.812 5.825 188,218 +0.01(+0.11%)
Dec 06, 2019 5.831 5.850 5.818 5.818 276,555 -0.01(-0.11%)
Dec 05, 2019 5.818 5.856 5.806 5.825 289,249 -0.01(-0.22%)
Dec 04, 2019 5.856 5.869 5.831 5.837 297,738 -0.02(-0.32%)
Dec 03, 2019 5.850 5.872 5.818 5.856 298,725 -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.