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

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 26, 2021 6.739 6.828 6.739 6.806 217,131 +0.07(+0.99%)
Feb 25, 2021 6.828 6.843 6.717 6.739 97,758 -0.10(-1.52%)
Feb 24, 2021 6.813 6.843 6.791 6.843 195,390 +0.03(+0.43%)
Feb 23, 2021 6.769 6.821 6.747 6.813 70,208 +0.01(+0.22%)
Feb 22, 2021 6.821 6.835 6.791 6.798 95,717 -0.02(-0.33%)
Feb 19, 2021 6.850 6.876 6.776 6.821 154,612 -0.06(-0.86%)
Feb 18, 2021 6.902 6.902 6.828 6.880 87,664 -0.01(-0.11%)
Feb 17, 2021 6.924 6.924 6.858 6.887 111,809 -0.03(-0.40%)
Feb 16, 2021 6.944 6.981 6.886 6.915 150,723 -0.04(-0.53%)
Feb 12, 2021 6.900 6.981 6.900 6.952 115,940 +0.05(+0.75%)
Feb 11, 2021 6.856 6.937 6.856 6.900 151,489 +0.01(+0.21%)
Feb 10, 2021 6.893 6.944 6.878 6.886 139,870 -0.01(-0.21%)
Feb 09, 2021 6.856 6.900 6.839 6.900 120,672 +0.06(+0.86%)
Feb 08, 2021 6.761 6.856 6.746 6.842 155,159 +0.11(+1.64%)
Feb 05, 2021 6.717 6.731 6.651 6.731 157,581 +0.04(+0.55%)
Feb 04, 2021 6.746 6.746 6.673 6.695 166,341 -0.02(-0.33%)
Feb 03, 2021 6.746 6.768 6.702 6.717 160,094 +0.02(+0.33%)
Feb 02, 2021 6.687 6.695 6.673 6.695 98,514 +0.05(+0.77%)
Feb 01, 2021 6.643 6.680 6.614 6.643 134,820 +0.01(+0.11%)
Jan 29, 2021 6.628 6.673 6.614 6.636 100,019 -0.06(-0.88%)
Jan 28, 2021 6.621 6.731 6.606 6.695 110,025 +0.06(+0.89%)
Jan 27, 2021 6.643 6.673 6.606 6.636 135,411 -0.05(-0.77%)
Jan 26, 2021 6.717 6.731 6.650 6.687 84,578 -0.04(-0.55%)
Jan 25, 2021 6.724 6.742 6.687 6.724 89,323 +0.00(+0.00%)
Jan 22, 2021 6.702 6.819 6.687 6.724 133,223 +0.02(+0.33%)
Jan 21, 2021 6.658 6.717 6.658 6.702 107,541 +0.02(+0.33%)
Jan 20, 2021 6.673 6.695 6.658 6.680 72,701 +0.03(+0.44%)
Jan 19, 2021 6.621 6.680 6.606 6.650 71,483 +0.01(+0.11%)
Jan 15, 2021 6.687 6.695 6.636 6.643 69,945 -0.04(-0.55%)
Jan 14, 2021 6.599 6.687 6.599 6.680 86,279 +0.09(+1.34%)
Jan 13, 2021 6.570 6.592 6.555 6.592 52,778 +0.03(+0.45%)
Jan 12, 2021 6.584 6.584 6.529 6.562 87,793 -0.01(-0.22%)
Jan 11, 2021 6.503 6.614 6.497 6.577 178,297 -0.01(-0.11%)
Jan 08, 2021 6.614 6.614 6.533 6.584 140,843 +0.04(+0.56%)
Jan 07, 2021 6.562 6.584 6.533 6.548 90,089 +0.01(+0.11%)
Jan 06, 2021 6.540 6.570 6.517 6.540 73,468 -0.01(-0.11%)
Jan 05, 2021 6.467 6.555 6.451 6.548 106,811 +0.08(+1.25%)
Jan 04, 2021 6.628 6.628 6.459 6.467 192,856 -0.09(-1.35%)
Dec 31, 2020 6.555 6.555 6.555 54,410 -0.08(-1.22%)
Dec 30, 2020 6.599 6.636 6.592 6.636 54,410 +0.03(+0.44%)
Dec 29, 2020 6.628 6.636 6.592 6.606 228,457 -0.04(-0.64%)
Dec 28, 2020 6.678 6.690 6.627 6.649 87,279 -0.01(-0.22%)
Dec 24, 2020 6.590 6.670 6.590 6.663 107,542 +0.09(+1.33%)
Dec 23, 2020 6.561 6.612 6.539 6.576 103,683 +0.03(+0.45%)
Dec 22, 2020 6.532 6.561 6.510 6.547 125,685 +0.04(+0.56%)
Dec 21, 2020 6.496 6.532 6.459 6.510 121,343 +0.01(+0.11%)
Dec 18, 2020 6.539 6.590 6.488 6.503 106,856 -0.01(-0.22%)
Dec 17, 2020 6.561 6.579 6.474 6.517 133,429 -0.01(-0.22%)
Dec 16, 2020 6.590 6.606 6.517 6.532 107,603 -0.06(-0.88%)
Dec 15, 2020 6.561 6.619 6.561 6.590 135,342 +0.03(+0.44%)
Dec 14, 2020 6.598 6.619 6.539 6.561 150,295 -0.03(-0.44%)
Dec 11, 2020 6.605 6.618 6.583 6.590 91,904 -0.01(-0.22%)
Dec 10, 2020 6.649 6.654 6.568 6.605 166,110 -0.03(-0.41%)
Dec 09, 2020 6.639 6.668 6.603 6.632 96,059 +0.02(+0.33%)
Dec 08, 2020 6.611 6.639 6.560 6.611 186,914 +0.01(+0.22%)
Dec 07, 2020 6.545 6.647 6.541 6.596 207,548 +0.02(+0.33%)
Dec 04, 2020 6.574 6.654 6.524 6.574 208,087 +0.03(+0.44%)
Dec 03, 2020 6.502 6.582 6.480 6.545 116,419 +0.07(+1.12%)
Dec 02, 2020 6.401 6.509 6.401 6.473 151,078 +0.09(+1.36%)
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.