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

Pioneer High Income Trust (NY: PHT )

7.460 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2020 6.024 6.037 5.918 5.931 273,717 -0.20(-3.24%)
Feb 27, 2020 6.223 6.223 6.057 6.130 250,161 -0.15(-2.32%)
Feb 26, 2020 6.236 6.289 6.229 6.276 126,870 +0.04(+0.64%)
Feb 25, 2020 6.428 6.435 6.216 6.236 224,421 -0.15(-2.38%)
Feb 24, 2020 6.494 6.501 6.368 6.388 181,847 -0.17(-2.60%)
Feb 21, 2020 6.593 6.607 6.554 6.559 207,856 -0.03(-0.52%)
Feb 20, 2020 6.593 6.613 6.567 6.593 117,843 +0.00(+0.00%)
Feb 19, 2020 6.620 6.640 6.567 6.593 161,292 -0.03(-0.40%)
Feb 18, 2020 6.547 6.620 6.534 6.620 229,290 +0.07(+1.09%)
Feb 14, 2020 6.529 6.572 6.513 6.549 140,834 +0.02(+0.30%)
Feb 13, 2020 6.496 6.529 6.494 6.529 136,678 +0.01(+0.20%)
Feb 12, 2020 6.463 6.516 6.463 6.516 163,506 +0.04(+0.61%)
Feb 11, 2020 6.463 6.496 6.398 6.476 229,295 +0.02(+0.31%)
Feb 10, 2020 6.437 6.463 6.391 6.457 139,534 +0.03(+0.41%)
Feb 07, 2020 6.411 6.467 6.411 6.430 127,298 +0.00(+0.00%)
Feb 06, 2020 6.371 6.430 6.358 6.430 244,200 +0.08(+1.24%)
Feb 05, 2020 6.503 6.529 6.312 6.352 551,586 -0.12(-1.93%)
Feb 04, 2020 6.457 6.503 6.457 6.476 189,211 +0.05(+0.82%)
Feb 03, 2020 6.424 6.444 6.417 6.424 151,464 +0.00(+0.00%)
Jan 31, 2020 6.417 6.457 6.371 6.424 263,722 +0.00(+0.00%)
Jan 30, 2020 6.312 6.444 6.286 6.424 316,766 +0.09(+1.45%)
Jan 29, 2020 6.306 6.352 6.306 6.332 91,068 +0.04(+0.63%)
Jan 28, 2020 6.266 6.312 6.263 6.292 125,735 +0.03(+0.42%)
Jan 27, 2020 6.371 6.371 6.246 6.266 258,810 -0.13(-2.06%)
Jan 24, 2020 6.404 6.430 6.365 6.398 154,066 +0.00(+0.00%)
Jan 23, 2020 6.398 6.430 6.371 6.398 116,603 +0.00(+0.00%)
Jan 22, 2020 6.358 6.398 6.352 6.398 82,967 +0.05(+0.72%)
Jan 21, 2020 6.332 6.365 6.319 6.352 137,196 +0.01(+0.21%)
Jan 17, 2020 6.391 6.404 6.319 6.338 104,485 -0.07(-1.03%)
Jan 16, 2020 6.384 6.411 6.384 6.404 101,358 +0.05(+0.83%)
Jan 15, 2020 6.345 6.401 6.322 6.352 96,712 +0.01(+0.10%)
Jan 14, 2020 6.306 6.352 6.306 6.345 125,563 +0.04(+0.57%)
Jan 13, 2020 6.266 6.319 6.246 6.309 110,982 +0.04(+0.68%)
Jan 10, 2020 6.220 6.273 6.220 6.266 121,823 +0.04(+0.63%)
Jan 09, 2020 6.240 6.279 6.227 6.227 178,718 -0.02(-0.32%)
Jan 08, 2020 6.246 6.299 6.236 6.246 183,241 +0.00(+0.00%)
Jan 07, 2020 6.194 6.259 6.181 6.246 141,963 +0.05(+0.74%)
Jan 06, 2020 6.161 6.200 6.149 6.200 164,776 +0.03(+0.48%)
Jan 03, 2020 6.200 6.200 6.128 6.171 306,611 -0.05(-0.79%)
Jan 02, 2020 6.259 6.273 6.187 6.220 187,307 -0.05(-0.84%)
Dec 31, 2019 6.259 6.273 6.208 6.273 167,754 +0.03(+0.53%)
Dec 30, 2019 6.194 6.365 6.155 6.240 395,348 +0.04(+0.64%)
Dec 27, 2019 6.200 6.207 6.175 6.200 126,994 -0.00(-0.03%)
Dec 26, 2019 6.182 6.202 6.179 6.202 198,305 +0.02(+0.32%)
Dec 24, 2019 6.195 6.202 6.176 6.182 197,445 +0.01(+0.11%)
Dec 23, 2019 6.163 6.189 6.147 6.176 254,247 +0.01(+0.21%)
Dec 20, 2019 6.104 6.163 6.104 6.163 411,435 +0.04(+0.64%)
Dec 19, 2019 6.078 6.130 6.071 6.124 305,541 +0.05(+0.86%)
Dec 18, 2019 6.065 6.078 6.058 6.071 144,277 +0.02(+0.32%)
Dec 17, 2019 6.071 6.071 6.045 6.052 181,435 +0.01(+0.15%)
Dec 16, 2019 6.026 6.053 6.013 6.043 103,770 +0.03(+0.50%)
Dec 13, 2019 6.006 6.021 6.000 6.013 134,949 +0.01(+0.22%)
Dec 12, 2019 6.006 6.027 6.000 6.000 134,964 -0.00(-0.03%)
Dec 11, 2019 5.995 6.014 5.969 6.001 178,478 +0.02(+0.32%)
Dec 10, 2019 5.962 5.988 5.956 5.982 208,709 +0.01(+0.22%)
Dec 09, 2019 5.969 5.995 5.956 5.969 183,672 +0.01(+0.11%)
Dec 06, 2019 5.975 5.995 5.962 5.962 269,874 -0.01(-0.11%)
Dec 05, 2019 5.962 6.001 5.949 5.969 282,262 -0.01(-0.22%)
Dec 04, 2019 6.001 6.014 5.975 5.982 290,546 -0.02(-0.32%)
Dec 03, 2019 5.995 6.017 5.962 6.001 291,509 -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.