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

Pioneer High Income Trust (NY: PHT )

7.310 -0.020 (-0.27%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 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 (%)
Jun 30, 2020 5.163 5.212 5.128 5.198 204,487 +0.06(+1.22%)
Jun 29, 2020 5.170 5.170 5.107 5.135 104,144 -0.01(-0.27%)
Jun 26, 2020 5.198 5.211 5.121 5.149 167,765 -0.07(-1.34%)
Jun 25, 2020 5.212 5.218 5.191 5.218 82,869 -0.01(-0.27%)
Jun 24, 2020 5.239 5.246 5.198 5.232 190,027 -0.01(-0.13%)
Jun 23, 2020 5.253 5.267 5.221 5.239 199,397 +0.01(+0.27%)
Jun 22, 2020 5.212 5.246 5.198 5.225 124,302 +0.01(+0.27%)
Jun 19, 2020 5.253 5.260 5.205 5.212 146,723 -0.03(-0.53%)
Jun 18, 2020 5.260 5.260 5.218 5.239 90,475 -0.02(-0.40%)
Jun 17, 2020 5.295 5.309 5.253 5.260 112,942 -0.02(-0.40%)
Jun 16, 2020 5.274 5.295 5.225 5.281 218,211 +0.10(+1.99%)
Jun 15, 2020 5.144 5.220 5.120 5.178 199,471 -0.01(-0.27%)
Jun 12, 2020 5.248 5.261 5.144 5.192 159,181 +0.05(+0.94%)
Jun 11, 2020 5.303 5.303 5.102 5.144 244,531 -0.24(-4.38%)
Jun 10, 2020 5.365 5.388 5.331 5.379 139,692 +0.03(+0.52%)
Jun 09, 2020 5.338 5.351 5.310 5.351 130,556 +0.03(+0.52%)
Jun 08, 2020 5.289 5.338 5.289 5.324 241,112 +0.03(+0.65%)
Jun 05, 2020 5.261 5.331 5.261 5.289 264,628 +0.06(+1.19%)
Jun 04, 2020 5.254 5.261 5.213 5.227 267,210 -0.03(-0.66%)
Jun 03, 2020 5.220 5.296 5.220 5.261 635,506 +0.06(+1.06%)
Jun 02, 2020 5.123 5.227 5.123 5.206 283,597 +0.08(+1.48%)
Jun 01, 2020 5.040 5.144 5.040 5.130 280,750 +0.06(+1.23%)
May 29, 2020 5.054 5.072 5.019 5.068 206,127 +0.02(+0.41%)
May 28, 2020 4.978 5.054 4.943 5.047 340,263 +0.06(+1.25%)
May 27, 2020 4.894 4.984 4.894 4.984 479,063 +0.09(+1.84%)
May 26, 2020 4.867 4.929 4.867 4.894 226,637 +0.05(+1.00%)
May 22, 2020 4.804 4.846 4.804 4.846 130,725 +0.06(+1.16%)
May 21, 2020 4.791 4.811 4.770 4.791 264,442 -0.00(-0.01%)
May 20, 2020 4.770 4.818 4.757 4.791 115,805 +0.05(+1.04%)
May 19, 2020 4.728 4.777 4.701 4.742 165,264 +0.02(+0.44%)
May 18, 2020 4.673 4.735 4.659 4.721 124,030 +0.12(+2.52%)
May 15, 2020 4.564 4.633 4.564 4.605 134,532 -0.03(-0.59%)
May 14, 2020 4.640 4.647 4.551 4.633 257,105 -0.08(-1.74%)
May 13, 2020 4.743 4.743 4.673 4.715 167,516 -0.01(-0.29%)
May 12, 2020 4.756 4.770 4.722 4.729 90,243 -0.01(-0.29%)
May 11, 2020 4.736 4.770 4.708 4.743 158,888 -0.03(-0.57%)
May 08, 2020 4.722 4.770 4.688 4.770 157,295 +0.08(+1.61%)
May 07, 2020 4.708 4.736 4.668 4.695 129,521 +0.04(+0.88%)
May 06, 2020 4.695 4.701 4.647 4.653 186,089 -0.01(-0.29%)
May 05, 2020 4.660 4.688 4.633 4.667 128,307 +0.03(+0.59%)
May 04, 2020 4.537 4.647 4.537 4.640 153,956 +0.05(+1.04%)
May 01, 2020 4.585 4.633 4.571 4.592 184,872 -0.09(-1.90%)
Apr 30, 2020 4.695 4.708 4.653 4.681 179,829 -0.01(-0.29%)
Apr 29, 2020 4.564 4.701 4.564 4.695 342,946 +0.16(+3.47%)
Apr 28, 2020 4.592 4.609 4.530 4.537 300,766 -0.02(-0.45%)
Apr 27, 2020 4.647 4.701 4.551 4.557 420,380 -0.08(-1.77%)
Apr 24, 2020 4.708 4.708 4.605 4.640 120,378 -0.01(-0.29%)
Apr 23, 2020 4.708 4.749 4.653 4.653 105,034 -0.06(-1.31%)
Apr 22, 2020 4.681 4.756 4.647 4.715 311,400 +0.09(+1.93%)
Apr 21, 2020 4.605 4.667 4.551 4.626 367,992 -0.01(-0.15%)
Apr 20, 2020 4.660 4.688 4.626 4.633 178,471 -0.04(-0.88%)
Apr 17, 2020 4.729 4.743 4.660 4.674 186,769 +0.05(+1.19%)
Apr 16, 2020 4.681 4.695 4.571 4.619 111,980 -0.07(-1.46%)
Apr 15, 2020 4.722 4.722 4.599 4.688 184,335 -0.08(-1.76%)
Apr 14, 2020 4.738 4.799 4.717 4.772 265,229 +0.13(+2.78%)
Apr 13, 2020 4.738 4.738 4.541 4.643 237,876 -0.08(-1.72%)
Apr 09, 2020 4.656 4.882 4.656 4.724 313,220 +0.24(+5.29%)
Apr 08, 2020 4.317 4.500 4.317 4.487 211,843 +0.19(+4.42%)
Apr 07, 2020 4.398 4.398 4.168 4.297 396,294 +0.16(+3.94%)
Apr 06, 2020 4.106 4.206 4.106 4.134 239,825 +0.10(+2.53%)
Apr 03, 2020 4.215 4.263 4.005 4.032 255,319 -0.20(-4.65%)
Apr 02, 2020 4.174 4.358 4.140 4.229 227,801 -0.01(-0.16%)
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.