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

Pioneer High Income Trust (NY: PHT )

7.345 +0.005 (+0.07%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 19, 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 6.304 6.317 6.253 6.317 166,563 +0.03(+0.53%)
Dec 30, 2019 6.238 6.410 6.199 6.284 392,540 +0.04(+0.64%)
Dec 27, 2019 6.245 6.251 6.220 6.245 126,092 -0.00(-0.03%)
Dec 26, 2019 6.227 6.246 6.223 6.246 196,896 +0.02(+0.32%)
Dec 24, 2019 6.240 6.246 6.220 6.227 196,043 +0.01(+0.11%)
Dec 23, 2019 6.207 6.233 6.191 6.220 252,441 +0.01(+0.21%)
Dec 20, 2019 6.148 6.207 6.148 6.207 408,513 +0.04(+0.64%)
Dec 19, 2019 6.121 6.174 6.115 6.167 303,371 +0.05(+0.86%)
Dec 18, 2019 6.108 6.121 6.102 6.115 143,253 +0.02(+0.32%)
Dec 17, 2019 6.115 6.115 6.089 6.095 180,147 +0.01(+0.15%)
Dec 16, 2019 6.069 6.096 6.056 6.086 103,033 +0.03(+0.50%)
Dec 13, 2019 6.049 6.064 6.042 6.056 133,991 +0.01(+0.22%)
Dec 12, 2019 6.049 6.070 6.042 6.042 134,006 -0.00(-0.03%)
Dec 11, 2019 6.038 6.057 6.011 6.044 177,210 +0.02(+0.33%)
Dec 10, 2019 6.005 6.031 5.998 6.025 207,227 +0.01(+0.22%)
Dec 09, 2019 6.011 6.038 5.998 6.011 182,367 +0.01(+0.11%)
Dec 06, 2019 6.018 6.038 6.005 6.005 267,958 -0.01(-0.11%)
Dec 05, 2019 6.005 6.044 5.992 6.011 280,257 -0.01(-0.22%)
Dec 04, 2019 6.044 6.057 6.018 6.025 288,483 -0.02(-0.32%)
Dec 03, 2019 6.038 6.060 6.005 6.044 289,439 -0.03(-0.43%)
Dec 02, 2019 6.096 6.103 6.038 6.070 121,875 -0.04(-0.64%)
Nov 29, 2019 6.090 6.111 6.070 6.109 49,179 +0.02(+0.32%)
Nov 27, 2019 6.077 6.096 6.038 6.090 140,337 +0.00(+0.00%)
Nov 26, 2019 6.077 6.096 6.070 6.090 239,840 +0.01(+0.21%)
Nov 25, 2019 6.090 6.116 6.070 6.077 123,748 -0.02(-0.32%)
Nov 22, 2019 6.116 6.168 6.096 6.096 182,928 +0.01(+0.11%)
Nov 21, 2019 6.103 6.142 6.070 6.090 81,510 -0.01(-0.11%)
Nov 20, 2019 6.090 6.109 6.064 6.096 73,281 +0.02(+0.32%)
Nov 19, 2019 6.142 6.158 6.070 6.077 123,826 -0.06(-0.96%)
Nov 18, 2019 6.175 6.175 6.136 6.136 109,015 -0.07(-1.18%)
Nov 15, 2019 6.202 6.212 6.177 6.209 139,944 +0.03(+0.42%)
Nov 14, 2019 6.092 6.189 6.086 6.183 171,029 +0.10(+1.60%)
Nov 13, 2019 6.131 6.131 6.079 6.086 73,598 -0.03(-0.53%)
Nov 12, 2019 6.125 6.170 6.102 6.118 83,278 +0.02(+0.32%)
Nov 11, 2019 6.157 6.177 6.099 6.099 72,636 -0.05(-0.74%)
Nov 08, 2019 6.164 6.183 6.118 6.144 119,423 -0.01(-0.11%)
Nov 07, 2019 6.112 6.177 6.112 6.151 124,839 +0.05(+0.74%)
Nov 06, 2019 6.112 6.125 6.105 6.105 96,276 +0.01(+0.21%)
Nov 05, 2019 6.112 6.125 6.079 6.092 85,861 +0.00(+0.00%)
Nov 04, 2019 6.144 6.157 6.060 6.092 172,244 -0.06(-0.95%)
Nov 01, 2019 6.144 6.157 6.099 6.151 130,069 +0.03(+0.42%)
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%)
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.