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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing 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 (%)
May 29, 2020 4.978 4.997 4.944 4.992 209,244 +0.02(+0.41%)
May 28, 2020 4.903 4.978 4.869 4.972 345,409 +0.06(+1.25%)
May 27, 2020 4.822 4.910 4.822 4.910 486,308 +0.09(+1.84%)
May 26, 2020 4.794 4.856 4.794 4.822 230,065 +0.05(+1.00%)
May 22, 2020 4.733 4.774 4.733 4.774 132,702 +0.05(+1.16%)
May 21, 2020 4.719 4.740 4.699 4.719 268,442 -0.00(-0.01%)
May 20, 2020 4.699 4.747 4.686 4.720 117,556 +0.05(+1.04%)
May 19, 2020 4.658 4.706 4.631 4.672 167,763 +0.02(+0.44%)
May 18, 2020 4.603 4.665 4.590 4.651 125,906 +0.11(+2.52%)
May 15, 2020 4.496 4.564 4.496 4.537 136,567 -0.03(-0.59%)
May 14, 2020 4.571 4.577 4.483 4.564 260,994 -0.08(-1.74%)
May 13, 2020 4.672 4.672 4.604 4.645 170,049 -0.01(-0.29%)
May 12, 2020 4.685 4.699 4.652 4.658 91,608 -0.01(-0.29%)
May 11, 2020 4.665 4.699 4.638 4.672 161,291 -0.03(-0.57%)
May 08, 2020 4.652 4.699 4.618 4.699 159,673 +0.07(+1.61%)
May 07, 2020 4.638 4.665 4.598 4.625 131,480 +0.04(+0.88%)
May 06, 2020 4.625 4.631 4.577 4.584 188,904 -0.01(-0.29%)
May 05, 2020 4.591 4.618 4.564 4.598 130,248 +0.03(+0.59%)
May 04, 2020 4.469 4.577 4.469 4.571 156,284 +0.05(+1.04%)
May 01, 2020 4.517 4.564 4.503 4.523 187,668 -0.09(-1.90%)
Apr 30, 2020 4.625 4.638 4.584 4.611 182,549 -0.01(-0.29%)
Apr 29, 2020 4.496 4.631 4.496 4.625 348,133 +0.16(+3.47%)
Apr 28, 2020 4.523 4.540 4.463 4.469 305,314 -0.02(-0.45%)
Apr 27, 2020 4.577 4.631 4.483 4.490 426,738 -0.08(-1.77%)
Apr 24, 2020 4.638 4.638 4.537 4.571 122,199 -0.01(-0.29%)
Apr 23, 2020 4.638 4.679 4.584 4.584 106,623 -0.06(-1.31%)
Apr 22, 2020 4.611 4.685 4.577 4.645 316,110 +0.09(+1.93%)
Apr 21, 2020 4.537 4.598 4.483 4.557 373,558 -0.01(-0.15%)
Apr 20, 2020 4.591 4.618 4.557 4.564 181,170 -0.04(-0.88%)
Apr 17, 2020 4.658 4.672 4.591 4.604 189,594 +0.05(+1.19%)
Apr 16, 2020 4.611 4.625 4.503 4.550 113,673 -0.07(-1.46%)
Apr 15, 2020 4.652 4.652 4.530 4.618 187,123 -0.08(-1.76%)
Apr 14, 2020 4.667 4.727 4.647 4.701 269,240 +0.13(+2.78%)
Apr 13, 2020 4.667 4.667 4.473 4.574 241,474 -0.08(-1.72%)
Apr 09, 2020 4.587 4.809 4.587 4.654 317,957 +0.23(+5.30%)
Apr 08, 2020 4.253 4.433 4.253 4.420 215,047 +0.19(+4.42%)
Apr 07, 2020 4.333 4.333 4.105 4.233 402,287 +0.16(+3.94%)
Apr 06, 2020 4.045 4.143 4.045 4.072 243,452 +0.10(+2.53%)
Apr 03, 2020 4.152 4.199 3.945 3.972 259,181 -0.19(-4.65%)
Apr 02, 2020 4.112 4.293 4.079 4.166 231,247 -0.01(-0.16%)
Apr 01, 2020 4.179 4.353 4.132 4.172 198,491 -0.12(-2.80%)
Mar 31, 2020 4.306 4.420 4.253 4.293 201,141 +0.03(+0.63%)
Mar 30, 2020 4.306 4.306 4.099 4.266 245,251 -0.05(-1.09%)
Mar 27, 2020 4.226 4.353 4.198 4.313 215,959 -0.02(-0.46%)
Mar 26, 2020 4.293 4.400 4.219 4.333 350,440 +0.05(+1.09%)
Mar 25, 2020 3.925 4.333 3.818 4.286 465,090 +0.45(+11.67%)
Mar 24, 2020 3.751 3.938 3.749 3.838 187,955 +0.27(+7.49%)
Mar 23, 2020 3.758 3.859 3.460 3.571 556,621 -0.27(-7.13%)
Mar 20, 2020 3.871 4.126 3.838 3.845 285,054 +0.01(+0.35%)
Mar 19, 2020 3.617 3.945 3.367 3.831 560,340 +0.08(+2.14%)
Mar 18, 2020 4.353 4.420 3.694 3.751 407,885 -0.93(-19.86%)
Mar 17, 2020 4.446 4.682 4.346 4.681 692,726 +0.27(+6.18%)
Mar 16, 2020 4.633 4.679 4.401 4.408 478,274 -0.52(-10.60%)
Mar 13, 2020 4.938 5.035 4.825 4.931 460,817 +0.21(+4.34%)
Mar 12, 2020 4.951 4.951 4.401 4.726 1,309,831 -0.56(-10.53%)
Mar 11, 2020 5.573 5.573 5.235 5.282 243,556 -0.39(-6.88%)
Mar 10, 2020 5.540 5.676 5.480 5.672 575,210 +0.23(+4.26%)
Mar 09, 2020 5.758 5.768 5.361 5.441 524,425 -0.51(-8.56%)
Mar 06, 2020 6.056 6.056 5.891 5.950 195,658 -0.09(-1.43%)
Mar 05, 2020 6.155 6.162 6.010 6.036 221,056 -0.20(-3.18%)
Mar 04, 2020 6.162 6.255 6.162 6.235 174,177 +0.11(+1.73%)
Mar 03, 2020 6.116 6.202 5.983 6.129 303,461 +0.00(+0.00%)
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.