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

Pioneer High Income Trust (NY: PHT )

7.335 -0.005 (-0.07%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 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 (%)
Apr 30, 2020 4.659 4.672 4.618 4.645 181,218 -0.01(-0.29%)
Apr 29, 2020 4.529 4.665 4.529 4.659 345,594 +0.16(+3.47%)
Apr 28, 2020 4.557 4.574 4.495 4.502 303,087 -0.02(-0.45%)
Apr 27, 2020 4.611 4.665 4.516 4.523 423,625 -0.08(-1.77%)
Apr 24, 2020 4.672 4.672 4.570 4.604 121,308 -0.01(-0.29%)
Apr 23, 2020 4.672 4.713 4.618 4.618 105,845 -0.06(-1.31%)
Apr 22, 2020 4.645 4.720 4.611 4.679 313,804 +0.09(+1.93%)
Apr 21, 2020 4.570 4.631 4.516 4.591 370,833 -0.01(-0.15%)
Apr 20, 2020 4.625 4.652 4.591 4.597 179,849 -0.04(-0.88%)
Apr 17, 2020 4.693 4.706 4.625 4.638 188,211 +0.05(+1.19%)
Apr 16, 2020 4.645 4.659 4.536 4.584 112,844 -0.07(-1.46%)
Apr 15, 2020 4.686 4.686 4.563 4.652 185,758 -0.08(-1.76%)
Apr 14, 2020 4.701 4.762 4.681 4.735 267,276 +0.13(+2.78%)
Apr 13, 2020 4.701 4.701 4.506 4.607 239,712 -0.08(-1.72%)
Apr 09, 2020 4.621 4.844 4.621 4.688 315,637 +0.24(+5.29%)
Apr 08, 2020 4.284 4.466 4.284 4.452 213,478 +0.19(+4.42%)
Apr 07, 2020 4.365 4.365 4.136 4.264 399,353 +0.16(+3.94%)
Apr 06, 2020 4.075 4.173 4.075 4.102 241,676 +0.10(+2.53%)
Apr 03, 2020 4.183 4.230 3.974 4.001 257,290 -0.20(-4.65%)
Apr 02, 2020 4.142 4.324 4.109 4.196 229,560 -0.01(-0.16%)
Apr 01, 2020 4.210 4.385 4.163 4.203 197,043 -0.12(-2.80%)
Mar 31, 2020 4.338 4.452 4.284 4.324 199,674 +0.03(+0.63%)
Mar 30, 2020 4.338 4.338 4.129 4.297 243,462 -0.05(-1.09%)
Mar 27, 2020 4.257 4.385 4.229 4.344 214,384 -0.02(-0.46%)
Mar 26, 2020 4.324 4.432 4.250 4.365 347,884 +0.05(+1.09%)
Mar 25, 2020 3.954 4.365 3.846 4.317 461,698 +0.45(+11.67%)
Mar 24, 2020 3.779 3.967 3.776 3.866 186,584 +0.27(+7.49%)
Mar 23, 2020 3.785 3.887 3.486 3.597 552,560 -0.28(-7.13%)
Mar 20, 2020 3.900 4.156 3.866 3.873 282,975 +0.01(+0.35%)
Mar 19, 2020 3.644 3.974 3.391 3.859 556,253 +0.08(+2.14%)
Mar 18, 2020 4.385 4.452 3.721 3.779 404,910 -0.94(-19.86%)
Mar 17, 2020 4.479 4.716 4.378 4.715 687,673 +0.27(+6.18%)
Mar 16, 2020 4.667 4.714 4.434 4.440 474,785 -0.53(-10.60%)
Mar 13, 2020 4.974 5.072 4.860 4.967 457,456 +0.21(+4.34%)
Mar 12, 2020 4.987 4.987 4.434 4.760 1,300,276 -0.56(-10.53%)
Mar 11, 2020 5.614 5.614 5.274 5.321 241,779 -0.39(-6.88%)
Mar 10, 2020 5.581 5.717 5.521 5.714 571,014 +0.23(+4.26%)
Mar 09, 2020 5.801 5.811 5.401 5.481 520,600 -0.51(-8.57%)
Mar 06, 2020 6.101 6.101 5.934 5.994 194,231 -0.09(-1.43%)
Mar 05, 2020 6.201 6.207 6.054 6.081 219,444 -0.20(-3.18%)
Mar 04, 2020 6.207 6.301 6.207 6.281 172,906 +0.11(+1.73%)
Mar 03, 2020 6.161 6.247 6.027 6.174 301,247 +0.00(+0.00%)
Mar 02, 2020 6.001 6.201 5.961 6.174 205,886 +0.20(+3.35%)
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%)
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.