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

Pioneer High Income Trust (NY: PHT )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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, 2019 5.730 5.736 5.710 5.724 213,450 -0.01(-0.21%)
Jul 30, 2019 5.669 5.745 5.662 5.736 210,552 +0.04(+0.76%)
Jul 29, 2019 5.699 5.705 5.644 5.693 242,830 +0.01(+0.11%)
Jul 26, 2019 5.705 5.730 5.681 5.687 205,327 -0.01(-0.11%)
Jul 25, 2019 5.785 5.797 5.693 5.693 272,299 -0.10(-1.70%)
Jul 24, 2019 5.804 5.816 5.779 5.791 141,309 -0.02(-0.42%)
Jul 23, 2019 5.742 5.816 5.733 5.816 172,562 +0.09(+1.50%)
Jul 22, 2019 5.767 5.767 5.706 5.730 167,933 -0.01(-0.21%)
Jul 19, 2019 5.761 5.779 5.730 5.742 177,483 -0.01(-0.21%)
Jul 18, 2019 5.822 5.822 5.748 5.755 295,020 -0.07(-1.16%)
Jul 17, 2019 5.755 5.840 5.730 5.822 208,784 +0.07(+1.17%)
Jul 16, 2019 5.742 5.767 5.724 5.755 256,765 +0.04(+0.64%)
Jul 15, 2019 5.712 5.718 5.687 5.718 223,601 +0.03(+0.52%)
Jul 12, 2019 5.682 5.700 5.664 5.688 214,707 +0.02(+0.43%)
Jul 11, 2019 5.652 5.682 5.633 5.664 244,937 +0.04(+0.76%)
Jul 10, 2019 5.621 5.652 5.609 5.621 131,865 +0.01(+0.11%)
Jul 09, 2019 5.572 5.646 5.560 5.615 248,825 +0.03(+0.55%)
Jul 08, 2019 5.603 5.621 5.572 5.585 248,826 -0.02(-0.34%)
Jul 05, 2019 5.597 5.612 5.597 5.604 153,034 +0.00(+0.02%)
Jul 03, 2019 5.609 5.615 5.585 5.603 173,209 -0.01(-0.11%)
Jul 02, 2019 5.615 5.633 5.578 5.609 254,108 +0.00(+0.00%)
Jul 01, 2019 5.536 5.621 5.505 5.609 431,615 +0.12(+2.22%)
Jun 28, 2019 5.524 5.548 5.487 5.487 278,021 -0.04(-0.66%)
Jun 27, 2019 5.524 5.542 5.511 5.524 199,140 -0.01(-0.22%)
Jun 26, 2019 5.499 5.554 5.487 5.536 224,421 +0.02(+0.33%)
Jun 25, 2019 5.615 5.615 5.483 5.517 440,545 -0.09(-1.63%)
Jun 24, 2019 5.658 5.658 5.597 5.609 134,096 -0.05(-0.86%)
Jun 21, 2019 5.658 5.664 5.627 5.658 101,039 +0.01(+0.22%)
Jun 20, 2019 5.639 5.658 5.627 5.646 169,742 +0.02(+0.33%)
Jun 19, 2019 5.615 5.639 5.609 5.627 104,785 +0.01(+0.22%)
Jun 18, 2019 5.627 5.633 5.591 5.615 189,502 +0.01(+0.22%)
Jun 17, 2019 5.578 5.639 5.566 5.603 157,806 +0.05(+0.86%)
Jun 14, 2019 5.573 5.582 5.549 5.555 102,288 -0.03(-0.54%)
Jun 13, 2019 5.622 5.622 5.573 5.586 149,166 -0.02(-0.32%)
Jun 12, 2019 5.586 5.604 5.519 5.604 271,554 +0.04(+0.65%)
Jun 11, 2019 5.573 5.582 5.531 5.567 152,413 +0.02(+0.44%)
Jun 10, 2019 5.561 5.567 5.519 5.543 151,313 +0.03(+0.55%)
Jun 07, 2019 5.507 5.525 5.495 5.513 89,399 +0.02(+0.33%)
Jun 06, 2019 5.434 5.507 5.434 5.495 85,200 +0.05(+1.00%)
Jun 05, 2019 5.416 5.446 5.401 5.440 64,081 +0.02(+0.45%)
Jun 04, 2019 5.392 5.428 5.374 5.416 136,057 +0.04(+0.79%)
Jun 03, 2019 5.356 5.422 5.348 5.374 149,029 -0.03(-0.56%)
May 31, 2019 5.477 5.490 5.404 5.404 175,163 -0.10(-1.87%)
May 30, 2019 5.525 5.549 5.507 5.507 275,654 +0.00(+0.00%)
May 29, 2019 5.537 5.549 5.489 5.507 114,155 -0.02(-0.44%)
May 28, 2019 5.561 5.561 5.513 5.531 69,865 -0.02(-0.44%)
May 24, 2019 5.537 5.561 5.513 5.555 60,315 +0.04(+0.77%)
May 23, 2019 5.501 5.519 5.477 5.513 63,103 +0.00(+0.00%)
May 22, 2019 5.507 5.543 5.507 5.513 100,890 -0.01(-0.22%)
May 21, 2019 5.477 5.549 5.477 5.525 215,470 +0.03(+0.55%)
May 20, 2019 5.592 5.598 5.489 5.495 158,565 -0.10(-1.73%)
May 17, 2019 5.543 5.604 5.537 5.592 142,774 +0.05(+0.98%)
May 16, 2019 5.525 5.561 5.525 5.537 158,336 +0.01(+0.11%)
May 15, 2019 5.567 5.567 5.495 5.531 363,829 -0.06(-1.10%)
May 14, 2019 5.563 5.641 5.539 5.593 132,255 +0.04(+0.76%)
May 13, 2019 5.563 5.569 5.491 5.551 222,552 -0.02(-0.43%)
May 10, 2019 5.551 5.575 5.548 5.575 89,890 +0.02(+0.43%)
May 09, 2019 5.575 5.575 5.515 5.551 106,365 -0.03(-0.54%)
May 08, 2019 5.575 5.611 5.569 5.581 257,190 +0.02(+0.43%)
May 07, 2019 5.509 5.563 5.497 5.557 196,684 +0.01(+0.11%)
May 06, 2019 5.527 5.551 5.497 5.551 96,892 +0.01(+0.22%)
May 03, 2019 5.545 5.575 5.527 5.539 91,388 +0.01(+0.11%)
May 02, 2019 5.539 5.539 5.479 5.533 221,862 -0.01(-0.11%)
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.