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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2019 6.118 6.138 6.105 6.125 124,282 +0.04(+0.64%)
Oct 30, 2019 6.073 6.102 6.053 6.086 74,574 +0.02(+0.32%)
Oct 29, 2019 6.131 6.138 6.066 6.066 167,322 -0.05(-0.85%)
Oct 28, 2019 6.131 6.138 6.112 6.118 169,127 +0.01(+0.21%)
Oct 25, 2019 6.092 6.131 6.079 6.105 168,643 +0.03(+0.43%)
Oct 24, 2019 6.027 6.086 6.014 6.079 201,584 +0.06(+1.08%)
Oct 23, 2019 6.014 6.027 5.995 6.014 81,592 +0.01(+0.11%)
Oct 22, 2019 5.989 6.008 5.963 6.008 82,323 +0.01(+0.22%)
Oct 21, 2019 5.995 6.025 5.963 5.995 99,445 +0.02(+0.33%)
Oct 18, 2019 5.995 6.021 5.976 5.976 133,464 -0.03(-0.54%)
Oct 17, 2019 5.956 6.027 5.943 6.008 128,585 +0.06(+0.98%)
Oct 16, 2019 5.956 5.963 5.942 5.950 52,615 -0.01(-0.24%)
Oct 15, 2019 5.913 5.973 5.913 5.964 113,065 +0.05(+0.76%)
Oct 14, 2019 5.887 5.926 5.887 5.919 102,004 +0.04(+0.66%)
Oct 11, 2019 5.906 5.916 5.874 5.881 99,161 +0.01(+0.22%)
Oct 10, 2019 5.868 5.906 5.868 5.868 127,405 -0.01(-0.11%)
Oct 09, 2019 5.887 5.906 5.868 5.874 138,395 -0.01(-0.22%)
Oct 08, 2019 5.881 5.906 5.868 5.887 117,116 +0.01(+0.11%)
Oct 07, 2019 5.906 5.908 5.868 5.881 131,808 -0.03(-0.54%)
Oct 04, 2019 5.932 5.951 5.894 5.913 106,466 -0.02(-0.33%)
Oct 03, 2019 5.945 5.964 5.894 5.932 127,904 +0.00(+0.00%)
Oct 02, 2019 5.971 5.977 5.919 5.932 54,346 -0.03(-0.54%)
Oct 01, 2019 5.932 5.980 5.926 5.964 131,359 +0.03(+0.54%)
Sep 30, 2019 5.951 5.974 5.932 5.932 151,054 -0.02(-0.32%)
Sep 27, 2019 5.977 5.977 5.919 5.951 128,070 -0.01(-0.22%)
Sep 26, 2019 5.977 5.996 5.964 5.964 85,594 -0.03(-0.54%)
Sep 25, 2019 5.958 6.003 5.951 5.996 119,481 +0.02(+0.32%)
Sep 24, 2019 5.964 5.990 5.958 5.977 100,836 +0.03(+0.43%)
Sep 23, 2019 5.971 5.971 5.906 5.951 127,977 -0.01(-0.22%)
Sep 20, 2019 5.939 5.984 5.939 5.964 101,181 +0.01(+0.22%)
Sep 19, 2019 5.939 5.971 5.939 5.951 109,776 +0.01(+0.11%)
Sep 18, 2019 5.971 5.977 5.913 5.945 90,515 -0.03(-0.43%)
Sep 17, 2019 5.951 5.984 5.945 5.971 58,077 +0.02(+0.41%)
Sep 16, 2019 5.934 5.959 5.908 5.947 77,225 +0.04(+0.65%)
Sep 13, 2019 5.959 5.979 5.902 5.908 158,439 -0.03(-0.43%)
Sep 12, 2019 5.953 5.972 5.908 5.934 110,002 +0.00(+0.00%)
Sep 11, 2019 5.934 5.947 5.921 5.934 80,345 +0.00(+0.00%)
Sep 10, 2019 5.902 5.940 5.883 5.934 99,318 +0.03(+0.43%)
Sep 09, 2019 5.895 5.908 5.876 5.908 98,608 +0.03(+0.54%)
Sep 06, 2019 5.895 5.895 5.851 5.876 157,499 -0.01(-0.22%)
Sep 05, 2019 5.902 5.915 5.883 5.889 97,324 -0.02(-0.32%)
Sep 04, 2019 5.895 5.908 5.876 5.908 99,392 +0.03(+0.43%)
Sep 03, 2019 5.844 5.889 5.844 5.883 105,667 +0.02(+0.33%)
Aug 30, 2019 5.870 5.870 5.851 5.864 55,735 +0.00(+0.00%)
Aug 29, 2019 5.870 5.870 5.851 5.864 51,481 +0.01(+0.22%)
Aug 28, 2019 5.870 5.873 5.844 5.851 169,320 +0.00(+0.00%)
Aug 27, 2019 5.857 5.869 5.829 5.851 103,337 +0.03(+0.44%)
Aug 26, 2019 5.870 5.895 5.812 5.825 163,577 -0.01(-0.22%)
Aug 23, 2019 5.851 5.883 5.800 5.838 143,409 +0.01(+0.11%)
Aug 22, 2019 5.838 5.851 5.800 5.832 60,696 -0.01(-0.11%)
Aug 21, 2019 5.806 5.844 5.787 5.838 67,665 +0.03(+0.55%)
Aug 20, 2019 5.825 5.825 5.793 5.806 91,875 +0.01(+0.22%)
Aug 19, 2019 5.787 5.819 5.787 5.793 66,949 +0.04(+0.64%)
Aug 16, 2019 5.757 5.782 5.744 5.757 82,809 +0.01(+0.21%)
Aug 15, 2019 5.776 5.795 5.744 5.745 83,649 -0.02(-0.32%)
Aug 14, 2019 5.833 5.849 5.744 5.763 185,110 -0.09(-1.52%)
Aug 13, 2019 5.833 5.858 5.810 5.852 106,547 +0.05(+0.87%)
Aug 12, 2019 5.795 5.871 5.795 5.801 167,746 +0.00(+0.00%)
Aug 09, 2019 5.801 5.801 5.788 5.801 70,979 +0.01(+0.22%)
Aug 08, 2019 5.750 5.795 5.750 5.788 145,396 +0.03(+0.55%)
Aug 07, 2019 5.731 5.757 5.719 5.757 195,338 -0.02(-0.33%)
Aug 06, 2019 5.807 5.807 5.744 5.776 248,281 -0.03(-0.55%)
Aug 05, 2019 5.845 5.845 5.757 5.807 317,966 -0.08(-1.29%)
Aug 02, 2019 5.871 5.896 5.839 5.883 192,276 -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.