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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2020 6.067 6.081 5.961 5.974 271,774 -0.20(-3.24%)
Feb 27, 2020 6.267 6.267 6.101 6.174 248,385 -0.15(-2.32%)
Feb 26, 2020 6.281 6.334 6.274 6.321 125,969 +0.04(+0.64%)
Feb 25, 2020 6.474 6.481 6.261 6.281 222,827 -0.15(-2.38%)
Feb 24, 2020 6.541 6.547 6.414 6.434 180,555 -0.17(-2.60%)
Feb 21, 2020 6.641 6.654 6.601 6.606 206,380 -0.03(-0.52%)
Feb 20, 2020 6.641 6.661 6.614 6.641 117,006 +0.00(+0.00%)
Feb 19, 2020 6.667 6.687 6.614 6.641 160,147 -0.03(-0.40%)
Feb 18, 2020 6.594 6.667 6.580 6.667 227,661 +0.07(+1.09%)
Feb 14, 2020 6.576 6.619 6.559 6.596 139,834 +0.02(+0.30%)
Feb 13, 2020 6.543 6.576 6.540 6.576 135,707 +0.01(+0.20%)
Feb 12, 2020 6.510 6.563 6.510 6.563 162,345 +0.04(+0.61%)
Feb 11, 2020 6.510 6.543 6.443 6.523 227,667 +0.02(+0.31%)
Feb 10, 2020 6.483 6.510 6.437 6.503 138,543 +0.03(+0.41%)
Feb 07, 2020 6.457 6.513 6.457 6.476 126,394 +0.00(+0.00%)
Feb 06, 2020 6.417 6.476 6.404 6.476 242,466 +0.08(+1.24%)
Feb 05, 2020 6.549 6.576 6.357 6.397 547,669 -0.13(-1.93%)
Feb 04, 2020 6.503 6.549 6.503 6.523 187,867 +0.05(+0.82%)
Feb 03, 2020 6.470 6.490 6.463 6.470 150,388 +0.00(+0.00%)
Jan 31, 2020 6.463 6.503 6.417 6.470 261,849 +0.00(+0.00%)
Jan 30, 2020 6.357 6.490 6.331 6.470 314,517 +0.09(+1.45%)
Jan 29, 2020 6.351 6.397 6.351 6.377 90,421 +0.04(+0.63%)
Jan 28, 2020 6.311 6.357 6.308 6.337 124,842 +0.03(+0.42%)
Jan 27, 2020 6.417 6.417 6.291 6.311 256,972 -0.13(-2.06%)
Jan 24, 2020 6.450 6.476 6.410 6.443 152,972 +0.00(+0.00%)
Jan 23, 2020 6.443 6.476 6.417 6.443 115,775 +0.00(+0.00%)
Jan 22, 2020 6.404 6.443 6.397 6.443 82,378 +0.05(+0.72%)
Jan 21, 2020 6.377 6.410 6.365 6.397 136,222 +0.01(+0.21%)
Jan 17, 2020 6.437 6.450 6.364 6.384 103,743 -0.07(-1.03%)
Jan 16, 2020 6.430 6.457 6.430 6.450 100,638 +0.05(+0.83%)
Jan 15, 2020 6.390 6.447 6.367 6.397 96,025 +0.01(+0.10%)
Jan 14, 2020 6.351 6.397 6.351 6.390 124,671 +0.04(+0.57%)
Jan 13, 2020 6.311 6.364 6.291 6.354 110,194 +0.04(+0.68%)
Jan 10, 2020 6.265 6.317 6.265 6.311 120,958 +0.04(+0.63%)
Jan 09, 2020 6.284 6.324 6.271 6.271 177,449 -0.02(-0.32%)
Jan 08, 2020 6.291 6.344 6.281 6.291 181,940 +0.00(+0.00%)
Jan 07, 2020 6.238 6.304 6.225 6.291 140,954 +0.05(+0.74%)
Jan 06, 2020 6.205 6.245 6.193 6.245 163,606 +0.03(+0.48%)
Jan 03, 2020 6.245 6.245 6.172 6.215 304,434 -0.05(-0.79%)
Jan 02, 2020 6.304 6.317 6.231 6.265 185,976 -0.05(-0.84%)
Dec 31, 2019 6.304 6.317 6.253 6.317 166,563 +0.03(+0.53%)
Dec 30, 2019 6.238 6.410 6.199 6.284 392,540 +0.04(+0.64%)
Dec 27, 2019 6.245 6.251 6.220 6.245 126,092 -0.00(-0.03%)
Dec 26, 2019 6.227 6.246 6.223 6.246 196,896 +0.02(+0.32%)
Dec 24, 2019 6.240 6.246 6.220 6.227 196,043 +0.01(+0.11%)
Dec 23, 2019 6.207 6.233 6.191 6.220 252,441 +0.01(+0.21%)
Dec 20, 2019 6.148 6.207 6.148 6.207 408,513 +0.04(+0.64%)
Dec 19, 2019 6.121 6.174 6.115 6.167 303,371 +0.05(+0.86%)
Dec 18, 2019 6.108 6.121 6.102 6.115 143,253 +0.02(+0.32%)
Dec 17, 2019 6.115 6.115 6.089 6.095 180,147 +0.01(+0.15%)
Dec 16, 2019 6.069 6.096 6.056 6.086 103,033 +0.03(+0.50%)
Dec 13, 2019 6.049 6.064 6.042 6.056 133,991 +0.01(+0.22%)
Dec 12, 2019 6.049 6.070 6.042 6.042 134,006 -0.00(-0.03%)
Dec 11, 2019 6.038 6.057 6.011 6.044 177,210 +0.02(+0.33%)
Dec 10, 2019 6.005 6.031 5.998 6.025 207,227 +0.01(+0.22%)
Dec 09, 2019 6.011 6.038 5.998 6.011 182,367 +0.01(+0.11%)
Dec 06, 2019 6.018 6.038 6.005 6.005 267,958 -0.01(-0.11%)
Dec 05, 2019 6.005 6.044 5.992 6.011 280,257 -0.01(-0.22%)
Dec 04, 2019 6.044 6.057 6.018 6.025 288,483 -0.02(-0.32%)
Dec 03, 2019 6.038 6.060 6.005 6.044 289,439 -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.