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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 21, 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, 2019 5.909 5.931 5.890 5.890 152,135 -0.02(-0.32%)
Sep 27, 2019 5.935 5.935 5.877 5.909 128,986 -0.01(-0.22%)
Sep 26, 2019 5.935 5.954 5.922 5.922 86,206 -0.03(-0.54%)
Sep 25, 2019 5.916 5.960 5.909 5.954 120,336 +0.02(+0.32%)
Sep 24, 2019 5.922 5.947 5.916 5.935 101,558 +0.03(+0.43%)
Sep 23, 2019 5.928 5.928 5.864 5.909 128,892 -0.01(-0.22%)
Sep 20, 2019 5.896 5.941 5.896 5.922 101,905 +0.01(+0.22%)
Sep 19, 2019 5.896 5.928 5.896 5.909 110,562 +0.01(+0.11%)
Sep 18, 2019 5.928 5.935 5.871 5.903 91,162 -0.03(-0.43%)
Sep 17, 2019 5.909 5.941 5.903 5.928 58,493 +0.02(+0.41%)
Sep 16, 2019 5.892 5.917 5.866 5.904 77,777 +0.04(+0.65%)
Sep 13, 2019 5.917 5.936 5.860 5.866 159,572 -0.03(-0.43%)
Sep 12, 2019 5.911 5.930 5.866 5.892 110,789 +0.00(+0.00%)
Sep 11, 2019 5.892 5.904 5.879 5.892 80,919 +0.00(+0.00%)
Sep 10, 2019 5.860 5.898 5.841 5.892 100,029 +0.03(+0.43%)
Sep 09, 2019 5.854 5.866 5.835 5.866 99,313 +0.03(+0.54%)
Sep 06, 2019 5.854 5.854 5.809 5.835 158,626 -0.01(-0.22%)
Sep 05, 2019 5.860 5.873 5.841 5.847 98,020 -0.02(-0.32%)
Sep 04, 2019 5.854 5.866 5.835 5.866 100,103 +0.03(+0.43%)
Sep 03, 2019 5.803 5.847 5.803 5.841 106,423 +0.02(+0.33%)
Aug 30, 2019 5.828 5.828 5.809 5.822 56,134 +0.00(+0.00%)
Aug 29, 2019 5.828 5.828 5.809 5.822 51,850 +0.01(+0.22%)
Aug 28, 2019 5.828 5.831 5.803 5.809 170,531 +0.00(+0.00%)
Aug 27, 2019 5.816 5.827 5.787 5.809 104,076 +0.03(+0.44%)
Aug 26, 2019 5.828 5.854 5.771 5.784 164,747 -0.01(-0.22%)
Aug 23, 2019 5.809 5.841 5.758 5.797 144,435 +0.01(+0.11%)
Aug 22, 2019 5.797 5.809 5.758 5.790 61,131 -0.01(-0.11%)
Aug 21, 2019 5.765 5.803 5.746 5.797 68,149 +0.03(+0.55%)
Aug 20, 2019 5.784 5.784 5.752 5.765 92,533 +0.01(+0.22%)
Aug 19, 2019 5.746 5.777 5.746 5.752 67,428 +0.04(+0.64%)
Aug 16, 2019 5.716 5.741 5.703 5.716 83,402 +0.01(+0.21%)
Aug 15, 2019 5.735 5.753 5.703 5.704 84,247 -0.02(-0.32%)
Aug 14, 2019 5.791 5.807 5.703 5.722 186,434 -0.09(-1.52%)
Aug 13, 2019 5.791 5.816 5.769 5.810 107,309 +0.05(+0.87%)
Aug 12, 2019 5.753 5.829 5.753 5.760 168,945 +0.00(+0.00%)
Aug 09, 2019 5.760 5.760 5.747 5.760 71,487 +0.01(+0.22%)
Aug 08, 2019 5.709 5.753 5.709 5.747 146,436 +0.03(+0.55%)
Aug 07, 2019 5.691 5.716 5.678 5.716 196,735 -0.02(-0.33%)
Aug 06, 2019 5.766 5.766 5.703 5.735 250,057 -0.03(-0.55%)
Aug 05, 2019 5.804 5.804 5.716 5.766 320,240 -0.08(-1.29%)
Aug 02, 2019 5.829 5.854 5.798 5.842 193,652 -0.01(-0.11%)
Aug 01, 2019 5.854 5.873 5.835 5.848 291,996 -0.02(-0.32%)
Jul 31, 2019 5.873 5.879 5.852 5.867 208,249 -0.01(-0.21%)
Jul 30, 2019 5.810 5.889 5.804 5.879 205,422 +0.04(+0.76%)
Jul 29, 2019 5.842 5.848 5.785 5.835 236,913 +0.01(+0.11%)
Jul 26, 2019 5.848 5.873 5.823 5.829 200,324 -0.01(-0.11%)
Jul 25, 2019 5.930 5.942 5.835 5.835 265,663 -0.10(-1.70%)
Jul 24, 2019 5.949 5.961 5.923 5.936 137,866 -0.03(-0.42%)
Jul 23, 2019 5.886 5.961 5.876 5.961 168,358 +0.09(+1.50%)
Jul 22, 2019 5.911 5.911 5.848 5.873 163,841 -0.01(-0.21%)
Jul 19, 2019 5.905 5.923 5.873 5.886 173,158 -0.01(-0.21%)
Jul 18, 2019 5.967 5.967 5.892 5.898 287,831 -0.07(-1.16%)
Jul 17, 2019 5.898 5.986 5.873 5.967 203,696 +0.07(+1.17%)
Jul 16, 2019 5.886 5.911 5.867 5.898 250,508 +0.04(+0.64%)
Jul 15, 2019 5.854 5.860 5.829 5.860 218,153 +0.03(+0.51%)
Jul 12, 2019 5.824 5.843 5.806 5.831 209,464 +0.03(+0.43%)
Jul 11, 2019 5.793 5.824 5.774 5.806 238,956 +0.04(+0.76%)
Jul 10, 2019 5.762 5.793 5.749 5.762 128,645 +0.01(+0.11%)
Jul 09, 2019 5.712 5.787 5.699 5.756 242,748 +0.03(+0.55%)
Jul 08, 2019 5.743 5.762 5.712 5.724 242,750 -0.02(-0.34%)
Jul 05, 2019 5.737 5.753 5.737 5.744 149,297 +0.00(+0.02%)
Jul 03, 2019 5.749 5.756 5.724 5.743 168,980 -0.01(-0.11%)
Jul 02, 2019 5.756 5.774 5.718 5.749 247,903 +0.00(+0.00%)
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.