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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2020 5.462 5.469 5.429 5.455 139,548 +0.03(+0.52%)
Jul 30, 2020 5.420 5.448 5.417 5.427 83,580 -0.03(-0.64%)
Jul 29, 2020 5.378 5.462 5.378 5.462 98,903 +0.09(+1.69%)
Jul 28, 2020 5.329 5.371 5.329 5.371 132,113 +0.02(+0.39%)
Jul 27, 2020 5.350 5.364 5.329 5.350 133,397 +0.00(+0.00%)
Jul 24, 2020 5.343 5.350 5.322 5.350 96,082 +0.01(+0.13%)
Jul 23, 2020 5.343 5.350 5.322 5.343 119,863 +0.01(+0.13%)
Jul 22, 2020 5.357 5.378 5.336 5.336 101,804 -0.03(-0.52%)
Jul 21, 2020 5.378 5.378 5.351 5.364 85,809 +0.01(+0.26%)
Jul 20, 2020 5.350 5.357 5.315 5.350 220,267 +0.03(+0.62%)
Jul 17, 2020 5.303 5.338 5.303 5.317 203,680 +0.02(+0.39%)
Jul 16, 2020 5.255 5.303 5.240 5.296 64,414 +0.03(+0.66%)
Jul 15, 2020 5.206 5.276 5.206 5.262 56,930 +0.06(+1.07%)
Jul 14, 2020 5.179 5.220 5.179 5.206 63,446 +0.01(+0.27%)
Jul 13, 2020 5.338 5.338 5.165 5.192 302,361 -0.12(-2.35%)
Jul 10, 2020 5.296 5.317 5.234 5.317 69,672 +0.03(+0.66%)
Jul 09, 2020 5.345 5.345 5.255 5.283 82,978 -0.04(-0.78%)
Jul 08, 2020 5.310 5.338 5.296 5.324 100,948 +0.04(+0.79%)
Jul 07, 2020 5.289 5.310 5.262 5.283 123,714 +0.01(+0.13%)
Jul 06, 2020 5.331 5.331 5.255 5.276 122,076 +0.01(+0.26%)
Jul 02, 2020 5.262 5.296 5.241 5.262 261,957 +0.06(+1.07%)
Jul 01, 2020 5.165 5.213 5.123 5.206 334,250 +0.05(+0.94%)
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%)
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.