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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 1:19 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 (%)
Jun 30, 2020 5.123 5.172 5.088 5.158 206,066 +0.06(+1.22%)
Jun 29, 2020 5.130 5.130 5.068 5.095 104,948 -0.01(-0.27%)
Jun 26, 2020 5.158 5.172 5.081 5.109 169,060 -0.07(-1.34%)
Jun 25, 2020 5.172 5.179 5.151 5.179 83,508 -0.01(-0.27%)
Jun 24, 2020 5.199 5.206 5.158 5.192 191,494 -0.01(-0.13%)
Jun 23, 2020 5.213 5.227 5.181 5.199 200,936 +0.01(+0.27%)
Jun 22, 2020 5.172 5.206 5.158 5.185 125,262 +0.01(+0.27%)
Jun 19, 2020 5.213 5.220 5.165 5.172 147,855 -0.03(-0.53%)
Jun 18, 2020 5.220 5.220 5.179 5.199 91,174 -0.02(-0.40%)
Jun 17, 2020 5.255 5.269 5.213 5.220 113,814 -0.02(-0.40%)
Jun 16, 2020 5.234 5.255 5.185 5.241 219,895 +0.10(+1.99%)
Jun 15, 2020 5.104 5.180 5.081 5.139 201,011 -0.01(-0.27%)
Jun 12, 2020 5.207 5.221 5.104 5.152 160,410 +0.05(+0.94%)
Jun 11, 2020 5.262 5.262 5.063 5.104 246,419 -0.23(-4.38%)
Jun 10, 2020 5.324 5.346 5.290 5.338 140,771 +0.03(+0.52%)
Jun 09, 2020 5.297 5.310 5.269 5.310 131,564 +0.03(+0.52%)
Jun 08, 2020 5.249 5.297 5.249 5.283 242,973 +0.03(+0.65%)
Jun 05, 2020 5.221 5.290 5.221 5.249 266,671 +0.06(+1.19%)
Jun 04, 2020 5.214 5.221 5.173 5.187 269,272 -0.03(-0.66%)
Jun 03, 2020 5.180 5.255 5.180 5.221 640,412 +0.05(+1.06%)
Jun 02, 2020 5.084 5.187 5.084 5.166 285,786 +0.08(+1.48%)
Jun 01, 2020 5.001 5.104 5.001 5.091 282,917 +0.06(+1.23%)
May 29, 2020 5.015 5.034 4.981 5.029 207,718 +0.02(+0.41%)
May 28, 2020 4.939 5.015 4.905 5.008 342,889 +0.06(+1.25%)
May 27, 2020 4.857 4.946 4.857 4.946 482,761 +0.09(+1.84%)
May 26, 2020 4.830 4.891 4.830 4.857 228,387 +0.05(+1.00%)
May 22, 2020 4.768 4.809 4.768 4.809 131,734 +0.05(+1.16%)
May 21, 2020 4.754 4.775 4.733 4.754 266,483 -0.00(-0.01%)
May 20, 2020 4.733 4.781 4.720 4.755 116,699 +0.05(+1.04%)
May 19, 2020 4.692 4.740 4.665 4.706 166,540 +0.02(+0.44%)
May 18, 2020 4.637 4.699 4.623 4.685 124,987 +0.12(+2.52%)
May 15, 2020 4.529 4.597 4.529 4.570 135,570 -0.03(-0.59%)
May 14, 2020 4.604 4.611 4.516 4.597 259,090 -0.08(-1.74%)
May 13, 2020 4.706 4.706 4.638 4.679 168,809 -0.01(-0.29%)
May 12, 2020 4.720 4.733 4.686 4.693 90,939 -0.01(-0.29%)
May 11, 2020 4.699 4.733 4.672 4.706 160,114 -0.03(-0.57%)
May 08, 2020 4.686 4.733 4.652 4.733 158,509 +0.07(+1.61%)
May 07, 2020 4.672 4.699 4.632 4.659 130,521 +0.04(+0.88%)
May 06, 2020 4.659 4.665 4.611 4.618 187,526 -0.01(-0.29%)
May 05, 2020 4.625 4.652 4.597 4.631 129,298 +0.03(+0.59%)
May 04, 2020 4.502 4.611 4.502 4.604 155,144 +0.05(+1.04%)
May 01, 2020 4.550 4.597 4.536 4.557 186,299 -0.09(-1.90%)
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%)
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.