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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2019 6.110 6.123 6.060 6.123 171,855 +0.03(+0.53%)
Dec 30, 2019 6.046 6.213 6.008 6.091 405,012 +0.04(+0.64%)
Dec 27, 2019 6.052 6.059 6.028 6.052 130,098 -0.00(-0.02%)
Dec 26, 2019 6.035 6.054 6.031 6.054 203,163 +0.02(+0.32%)
Dec 24, 2019 6.047 6.054 6.028 6.035 202,283 +0.01(+0.11%)
Dec 23, 2019 6.015 6.041 6.000 6.028 260,476 +0.01(+0.21%)
Dec 20, 2019 5.958 6.015 5.958 6.015 421,515 +0.04(+0.64%)
Dec 19, 2019 5.933 5.984 5.926 5.977 313,027 +0.05(+0.86%)
Dec 18, 2019 5.920 5.933 5.913 5.926 147,812 +0.02(+0.32%)
Dec 17, 2019 5.926 5.926 5.901 5.907 185,880 +0.01(+0.15%)
Dec 16, 2019 5.882 5.908 5.869 5.898 106,312 +0.03(+0.50%)
Dec 13, 2019 5.862 5.877 5.856 5.869 138,255 +0.01(+0.22%)
Dec 12, 2019 5.862 5.882 5.856 5.856 138,271 -0.00(-0.02%)
Dec 11, 2019 5.851 5.870 5.826 5.857 182,861 +0.02(+0.32%)
Dec 10, 2019 5.819 5.845 5.813 5.838 213,834 +0.01(+0.22%)
Dec 09, 2019 5.826 5.851 5.813 5.826 188,182 +0.01(+0.11%)
Dec 06, 2019 5.832 5.851 5.819 5.819 276,501 -0.01(-0.11%)
Dec 05, 2019 5.819 5.857 5.807 5.826 289,193 -0.01(-0.22%)
Dec 04, 2019 5.857 5.870 5.832 5.838 297,681 -0.02(-0.32%)
Dec 03, 2019 5.851 5.873 5.819 5.857 298,667 -0.03(-0.43%)
Dec 02, 2019 5.908 5.914 5.851 5.883 125,761 -0.04(-0.64%)
Nov 29, 2019 5.902 5.922 5.883 5.921 50,747 +0.02(+0.32%)
Nov 27, 2019 5.889 5.908 5.851 5.902 144,811 +0.00(+0.00%)
Nov 26, 2019 5.889 5.908 5.883 5.902 247,487 +0.01(+0.21%)
Nov 25, 2019 5.902 5.927 5.883 5.889 127,693 -0.02(-0.32%)
Nov 22, 2019 5.927 5.978 5.908 5.908 188,761 +0.01(+0.11%)
Nov 21, 2019 5.914 5.952 5.883 5.902 84,109 -0.01(-0.11%)
Nov 20, 2019 5.902 5.921 5.876 5.908 75,618 +0.02(+0.32%)
Nov 19, 2019 5.952 5.968 5.883 5.889 127,774 -0.06(-0.96%)
Nov 18, 2019 5.984 5.984 5.946 5.946 112,491 -0.07(-1.18%)
Nov 15, 2019 6.010 6.020 5.985 6.017 144,413 +0.03(+0.42%)
Nov 14, 2019 5.904 5.998 5.897 5.992 176,492 +0.09(+1.60%)
Nov 13, 2019 5.941 5.941 5.891 5.897 75,948 -0.03(-0.53%)
Nov 12, 2019 5.935 5.979 5.913 5.929 85,938 +0.02(+0.32%)
Nov 11, 2019 5.967 5.985 5.910 5.910 74,956 -0.04(-0.74%)
Nov 08, 2019 5.973 5.992 5.929 5.954 123,237 -0.01(-0.11%)
Nov 07, 2019 5.923 5.985 5.923 5.960 128,826 +0.04(+0.74%)
Nov 06, 2019 5.923 5.935 5.916 5.916 99,351 +0.01(+0.21%)
Nov 05, 2019 5.923 5.935 5.891 5.904 88,603 +0.00(+0.00%)
Nov 04, 2019 5.954 5.967 5.872 5.904 177,745 -0.06(-0.95%)
Nov 01, 2019 5.954 5.967 5.910 5.960 134,223 +0.03(+0.42%)
Oct 31, 2019 5.929 5.948 5.916 5.935 128,251 +0.04(+0.64%)
Oct 30, 2019 5.885 5.913 5.866 5.897 76,956 +0.02(+0.32%)
Oct 29, 2019 5.941 5.948 5.879 5.879 172,666 -0.05(-0.85%)
Oct 28, 2019 5.941 5.948 5.923 5.929 174,529 +0.01(+0.21%)
Oct 25, 2019 5.904 5.941 5.891 5.916 174,029 +0.03(+0.43%)
Oct 24, 2019 5.841 5.897 5.828 5.891 208,022 +0.06(+1.08%)
Oct 23, 2019 5.828 5.841 5.810 5.828 84,197 +0.01(+0.11%)
Oct 22, 2019 5.803 5.822 5.778 5.822 84,952 +0.01(+0.22%)
Oct 21, 2019 5.810 5.839 5.778 5.810 102,621 +0.02(+0.33%)
Oct 18, 2019 5.810 5.835 5.791 5.791 137,726 -0.03(-0.54%)
Oct 17, 2019 5.772 5.841 5.759 5.822 132,692 +0.06(+0.98%)
Oct 16, 2019 5.772 5.778 5.758 5.766 54,296 -0.01(-0.24%)
Oct 15, 2019 5.729 5.788 5.729 5.779 116,683 +0.04(+0.76%)
Oct 14, 2019 5.705 5.742 5.705 5.736 105,267 +0.04(+0.66%)
Oct 11, 2019 5.723 5.733 5.692 5.698 102,334 +0.01(+0.22%)
Oct 10, 2019 5.686 5.723 5.686 5.686 131,481 -0.01(-0.11%)
Oct 09, 2019 5.705 5.723 5.686 5.692 142,823 -0.01(-0.22%)
Oct 08, 2019 5.698 5.723 5.686 5.705 120,863 +0.01(+0.11%)
Oct 07, 2019 5.723 5.725 5.686 5.698 136,025 -0.03(-0.54%)
Oct 04, 2019 5.748 5.767 5.711 5.729 109,872 -0.02(-0.33%)
Oct 03, 2019 5.761 5.779 5.711 5.748 131,996 +0.00(+0.00%)
Oct 02, 2019 5.786 5.792 5.736 5.748 56,084 -0.03(-0.54%)
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.