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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 5.697 5.739 5.619 5.619 268,558 -0.04(-0.75%)
Sep 29, 2020 5.640 5.668 5.626 5.661 143,599 +0.00(+0.00%)
Sep 28, 2020 5.619 5.668 5.611 5.661 74,684 +0.08(+1.52%)
Sep 25, 2020 5.619 5.626 5.548 5.577 79,614 -0.04(-0.63%)
Sep 24, 2020 5.605 5.640 5.570 5.612 152,854 +0.01(+0.25%)
Sep 23, 2020 5.760 5.760 5.598 5.598 93,724 -0.14(-2.46%)
Sep 22, 2020 5.774 5.778 5.725 5.739 75,590 -0.01(-0.25%)
Sep 21, 2020 5.767 5.774 5.675 5.753 154,975 -0.06(-1.09%)
Sep 18, 2020 5.817 6.381 5.781 5.817 218,442 +0.01(+0.24%)
Sep 17, 2020 5.803 5.831 5.781 5.803 178,827 -0.02(-0.36%)
Sep 16, 2020 5.817 5.824 5.795 5.824 110,837 +0.03(+0.49%)
Sep 15, 2020 5.774 5.824 5.767 5.795 165,621 +0.05(+0.95%)
Sep 14, 2020 5.734 5.762 5.692 5.741 213,045 +0.01(+0.24%)
Sep 11, 2020 5.706 5.727 5.678 5.727 108,699 +0.06(+0.99%)
Sep 10, 2020 5.734 5.741 5.671 5.671 185,324 -0.02(-0.37%)
Sep 09, 2020 5.601 5.692 5.594 5.692 101,844 +0.10(+1.75%)
Sep 08, 2020 5.580 5.601 5.531 5.594 90,931 -0.04(-0.62%)
Sep 04, 2020 5.643 5.659 5.552 5.629 178,261 -0.02(-0.37%)
Sep 03, 2020 5.699 5.713 5.643 5.650 131,506 -0.07(-1.22%)
Sep 02, 2020 5.699 5.741 5.692 5.720 113,327 +0.00(+0.00%)
Sep 01, 2020 5.678 5.720 5.657 5.720 141,597 +0.02(+0.37%)
Aug 31, 2020 5.657 5.699 5.636 5.699 106,438 +0.04(+0.74%)
Aug 28, 2020 5.629 5.671 5.622 5.657 84,988 +0.03(+0.50%)
Aug 27, 2020 5.629 5.685 5.608 5.629 175,966 -0.04(-0.74%)
Aug 26, 2020 5.685 5.699 5.650 5.671 79,453 -0.01(-0.25%)
Aug 25, 2020 5.706 5.706 5.666 5.685 92,531 +0.01(+0.12%)
Aug 24, 2020 5.664 5.727 5.643 5.678 121,252 +0.01(+0.25%)
Aug 21, 2020 5.685 5.685 5.636 5.664 90,416 -0.02(-0.37%)
Aug 20, 2020 5.657 5.699 5.636 5.685 194,590 +0.03(+0.49%)
Aug 19, 2020 5.671 5.678 5.629 5.657 147,472 -0.01(-0.12%)
Aug 18, 2020 5.657 5.678 5.629 5.664 83,577 +0.01(+0.09%)
Aug 17, 2020 5.679 5.679 5.624 5.659 162,792 +0.03(+0.49%)
Aug 14, 2020 5.624 5.638 5.603 5.631 79,360 -0.01(-0.25%)
Aug 13, 2020 5.589 5.645 5.576 5.645 142,128 +0.06(+1.12%)
Aug 12, 2020 5.568 5.589 5.561 5.582 62,785 +0.03(+0.50%)
Aug 11, 2020 5.589 5.602 5.551 5.554 157,079 +0.01(+0.13%)
Aug 10, 2020 5.547 5.589 5.540 5.547 67,838 +0.01(+0.13%)
Aug 07, 2020 5.534 5.561 5.534 5.540 61,789 +0.01(+0.13%)
Aug 06, 2020 5.534 5.575 5.534 5.534 130,422 +0.00(+0.00%)
Aug 05, 2020 5.534 5.534 5.492 5.534 145,188 +0.06(+1.01%)
Aug 04, 2020 5.450 5.478 5.436 5.478 100,828 +0.05(+0.90%)
Aug 03, 2020 5.416 5.464 5.409 5.429 124,235 +0.01(+0.26%)
Jul 31, 2020 5.422 5.429 5.389 5.416 140,573 +0.03(+0.52%)
Jul 30, 2020 5.381 5.409 5.377 5.388 84,194 -0.03(-0.64%)
Jul 29, 2020 5.339 5.422 5.339 5.422 99,630 +0.09(+1.69%)
Jul 28, 2020 5.291 5.332 5.291 5.332 133,084 +0.02(+0.39%)
Jul 27, 2020 5.311 5.325 5.291 5.311 134,377 +0.00(+0.00%)
Jul 24, 2020 5.304 5.311 5.284 5.311 96,788 +0.01(+0.13%)
Jul 23, 2020 5.304 5.311 5.284 5.304 120,743 +0.01(+0.13%)
Jul 22, 2020 5.318 5.339 5.297 5.297 102,552 -0.03(-0.52%)
Jul 21, 2020 5.339 5.339 5.312 5.325 86,440 +0.01(+0.26%)
Jul 20, 2020 5.311 5.318 5.277 5.311 221,886 +0.03(+0.62%)
Jul 17, 2020 5.265 5.299 5.265 5.278 205,177 +0.02(+0.39%)
Jul 16, 2020 5.216 5.265 5.202 5.258 64,887 +0.03(+0.66%)
Jul 15, 2020 5.168 5.237 5.168 5.223 57,349 +0.06(+1.07%)
Jul 14, 2020 5.141 5.182 5.141 5.168 63,912 +0.01(+0.27%)
Jul 13, 2020 5.299 5.299 5.127 5.155 304,583 -0.12(-2.35%)
Jul 10, 2020 5.258 5.278 5.196 5.278 70,184 +0.03(+0.66%)
Jul 09, 2020 5.306 5.306 5.216 5.244 83,587 -0.04(-0.78%)
Jul 08, 2020 5.272 5.299 5.258 5.285 101,690 +0.04(+0.79%)
Jul 07, 2020 5.251 5.272 5.223 5.244 124,623 +0.01(+0.13%)
Jul 06, 2020 5.292 5.292 5.216 5.237 122,973 +0.01(+0.26%)
Jul 02, 2020 5.223 5.258 5.203 5.223 263,882 +0.06(+1.07%)
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.