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

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 6.305 6.319 6.254 6.319 166,530 +0.03(+0.53%)
Dec 30, 2019 6.239 6.411 6.200 6.286 392,464 +0.04(+0.64%)
Dec 27, 2019 6.246 6.252 6.221 6.246 126,068 -0.00(-0.03%)
Dec 26, 2019 6.228 6.248 6.225 6.248 196,858 +0.02(+0.32%)
Dec 24, 2019 6.241 6.248 6.221 6.228 196,005 +0.01(+0.11%)
Dec 23, 2019 6.208 6.234 6.193 6.221 252,392 +0.01(+0.21%)
Dec 20, 2019 6.149 6.208 6.149 6.208 408,433 +0.04(+0.64%)
Dec 19, 2019 6.123 6.175 6.116 6.169 303,313 +0.05(+0.86%)
Dec 18, 2019 6.109 6.123 6.103 6.116 143,225 +0.02(+0.32%)
Dec 17, 2019 6.116 6.116 6.090 6.096 180,112 +0.01(+0.15%)
Dec 16, 2019 6.070 6.098 6.057 6.087 103,013 +0.03(+0.50%)
Dec 13, 2019 6.050 6.065 6.044 6.057 133,965 +0.01(+0.22%)
Dec 12, 2019 6.050 6.071 6.044 6.044 133,980 -0.00(-0.03%)
Dec 11, 2019 6.039 6.058 6.013 6.045 177,176 +0.02(+0.33%)
Dec 10, 2019 6.006 6.032 6.000 6.026 207,187 +0.01(+0.22%)
Dec 09, 2019 6.013 6.039 6.000 6.013 182,332 +0.01(+0.11%)
Dec 06, 2019 6.019 6.039 6.006 6.006 267,906 -0.01(-0.11%)
Dec 05, 2019 6.006 6.045 5.993 6.013 280,203 -0.01(-0.22%)
Dec 04, 2019 6.045 6.058 6.019 6.026 288,427 -0.02(-0.32%)
Dec 03, 2019 6.039 6.062 6.006 6.045 289,383 -0.03(-0.43%)
Dec 02, 2019 6.098 6.104 6.039 6.071 121,852 -0.04(-0.64%)
Nov 29, 2019 6.091 6.112 6.071 6.111 49,169 +0.02(+0.32%)
Nov 27, 2019 6.078 6.098 6.039 6.091 140,309 +0.00(+0.00%)
Nov 26, 2019 6.078 6.098 6.071 6.091 239,793 +0.01(+0.21%)
Nov 25, 2019 6.091 6.117 6.071 6.078 123,724 -0.02(-0.32%)
Nov 22, 2019 6.117 6.169 6.098 6.098 182,893 +0.01(+0.11%)
Nov 21, 2019 6.104 6.143 6.071 6.091 81,494 -0.01(-0.11%)
Nov 20, 2019 6.091 6.111 6.065 6.098 73,267 +0.02(+0.32%)
Nov 19, 2019 6.143 6.160 6.071 6.078 123,802 -0.06(-0.96%)
Nov 18, 2019 6.176 6.176 6.137 6.137 108,994 -0.07(-1.18%)
Nov 15, 2019 6.204 6.213 6.178 6.210 139,917 +0.03(+0.42%)
Nov 14, 2019 6.093 6.191 6.087 6.184 170,996 +0.10(+1.60%)
Nov 13, 2019 6.132 6.132 6.080 6.087 73,583 -0.03(-0.53%)
Nov 12, 2019 6.126 6.171 6.103 6.119 83,262 +0.02(+0.32%)
Nov 11, 2019 6.158 6.178 6.100 6.100 72,622 -0.05(-0.74%)
Nov 08, 2019 6.165 6.184 6.119 6.145 119,400 -0.01(-0.11%)
Nov 07, 2019 6.113 6.178 6.113 6.152 124,814 +0.05(+0.74%)
Nov 06, 2019 6.113 6.126 6.106 6.106 96,257 +0.01(+0.21%)
Nov 05, 2019 6.113 6.126 6.080 6.093 85,844 +0.00(+0.00%)
Nov 04, 2019 6.145 6.158 6.061 6.093 172,210 -0.06(-0.95%)
Nov 01, 2019 6.145 6.158 6.100 6.152 130,044 +0.03(+0.42%)
Oct 31, 2019 6.119 6.139 6.106 6.126 124,257 +0.04(+0.64%)
Oct 30, 2019 6.074 6.103 6.055 6.087 74,560 +0.02(+0.32%)
Oct 29, 2019 6.132 6.139 6.068 6.068 167,289 -0.05(-0.85%)
Oct 28, 2019 6.132 6.139 6.113 6.119 169,094 +0.01(+0.21%)
Oct 25, 2019 6.093 6.132 6.081 6.106 168,610 +0.03(+0.43%)
Oct 24, 2019 6.029 6.087 6.016 6.080 201,545 +0.06(+1.08%)
Oct 23, 2019 6.016 6.029 5.996 6.016 81,576 +0.01(+0.11%)
Oct 22, 2019 5.990 6.009 5.964 6.009 82,307 +0.01(+0.22%)
Oct 21, 2019 5.996 6.026 5.964 5.996 99,426 +0.02(+0.33%)
Oct 18, 2019 5.996 6.022 5.977 5.977 133,438 -0.03(-0.54%)
Oct 17, 2019 5.957 6.029 5.944 6.009 128,560 +0.06(+0.98%)
Oct 16, 2019 5.957 5.964 5.943 5.951 52,605 -0.01(-0.24%)
Oct 15, 2019 5.914 5.974 5.914 5.965 113,043 +0.05(+0.76%)
Oct 14, 2019 5.888 5.927 5.888 5.920 101,984 +0.04(+0.66%)
Oct 11, 2019 5.908 5.917 5.875 5.882 99,142 +0.01(+0.22%)
Oct 10, 2019 5.869 5.908 5.869 5.869 127,380 -0.01(-0.11%)
Oct 09, 2019 5.888 5.908 5.869 5.875 138,368 -0.01(-0.22%)
Oct 08, 2019 5.882 5.908 5.869 5.888 117,093 +0.01(+0.11%)
Oct 07, 2019 5.908 5.909 5.869 5.882 131,782 -0.03(-0.54%)
Oct 04, 2019 5.933 5.952 5.895 5.914 106,445 -0.02(-0.33%)
Oct 03, 2019 5.946 5.965 5.895 5.933 127,879 +0.00(+0.00%)
Oct 02, 2019 5.972 5.978 5.920 5.933 54,335 -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.