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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing 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 (%)
Jul 31, 2019 5.915 5.921 5.894 5.909 206,770 -0.01(-0.21%)
Jul 30, 2019 5.852 5.931 5.845 5.921 203,963 +0.04(+0.76%)
Jul 29, 2019 5.883 5.890 5.826 5.877 235,230 +0.01(+0.11%)
Jul 26, 2019 5.890 5.915 5.864 5.871 198,901 -0.01(-0.11%)
Jul 25, 2019 5.972 5.985 5.877 5.877 263,777 -0.10(-1.70%)
Jul 24, 2019 5.991 6.004 5.966 5.978 136,887 -0.03(-0.42%)
Jul 23, 2019 5.928 6.004 5.918 6.004 167,162 +0.09(+1.50%)
Jul 22, 2019 5.953 5.953 5.890 5.915 162,678 -0.01(-0.21%)
Jul 19, 2019 5.947 5.966 5.915 5.928 171,929 -0.01(-0.21%)
Jul 18, 2019 6.010 6.010 5.934 5.940 285,787 -0.07(-1.16%)
Jul 17, 2019 5.940 6.029 5.915 6.010 202,250 +0.07(+1.17%)
Jul 16, 2019 5.928 5.953 5.909 5.940 248,729 +0.04(+0.64%)
Jul 15, 2019 5.896 5.902 5.871 5.902 216,603 +0.03(+0.51%)
Jul 12, 2019 5.866 5.885 5.847 5.872 207,977 +0.03(+0.43%)
Jul 11, 2019 5.835 5.866 5.816 5.847 237,259 +0.04(+0.76%)
Jul 10, 2019 5.803 5.835 5.790 5.803 127,732 +0.01(+0.11%)
Jul 09, 2019 5.753 5.828 5.740 5.797 241,024 +0.03(+0.55%)
Jul 08, 2019 5.784 5.803 5.753 5.765 241,026 -0.02(-0.34%)
Jul 05, 2019 5.778 5.794 5.778 5.785 148,237 +0.00(+0.02%)
Jul 03, 2019 5.790 5.797 5.765 5.784 167,780 -0.01(-0.11%)
Jul 02, 2019 5.797 5.816 5.759 5.790 246,142 +0.00(+0.00%)
Jul 01, 2019 5.715 5.803 5.683 5.790 418,085 +0.13(+2.22%)
Jun 28, 2019 5.702 5.728 5.665 5.665 269,306 -0.04(-0.66%)
Jun 27, 2019 5.702 5.721 5.690 5.702 192,897 -0.01(-0.22%)
Jun 26, 2019 5.677 5.734 5.665 5.715 217,386 +0.02(+0.33%)
Jun 25, 2019 5.797 5.797 5.660 5.696 426,734 -0.09(-1.63%)
Jun 24, 2019 5.841 5.841 5.778 5.790 129,892 -0.05(-0.86%)
Jun 21, 2019 5.841 5.847 5.809 5.841 97,871 +0.01(+0.22%)
Jun 20, 2019 5.822 5.841 5.809 5.828 164,421 +0.02(+0.32%)
Jun 19, 2019 5.797 5.822 5.790 5.809 101,500 +0.01(+0.22%)
Jun 18, 2019 5.809 5.816 5.772 5.797 183,561 +0.01(+0.22%)
Jun 17, 2019 5.759 5.822 5.746 5.784 152,859 +0.05(+0.85%)
Jun 14, 2019 5.754 5.763 5.729 5.735 99,076 -0.03(-0.54%)
Jun 13, 2019 5.804 5.804 5.754 5.767 144,482 -0.02(-0.32%)
Jun 12, 2019 5.767 5.785 5.698 5.785 263,027 +0.04(+0.65%)
Jun 11, 2019 5.754 5.763 5.710 5.748 147,627 +0.02(+0.44%)
Jun 10, 2019 5.742 5.748 5.698 5.723 146,561 +0.03(+0.55%)
Jun 07, 2019 5.685 5.704 5.673 5.692 86,592 +0.02(+0.33%)
Jun 06, 2019 5.610 5.685 5.610 5.673 82,525 +0.06(+1.00%)
Jun 05, 2019 5.592 5.623 5.576 5.617 62,069 +0.02(+0.45%)
Jun 04, 2019 5.567 5.604 5.548 5.592 131,784 +0.04(+0.79%)
Jun 03, 2019 5.529 5.598 5.522 5.548 144,349 -0.03(-0.56%)
May 31, 2019 5.654 5.668 5.579 5.579 169,663 -0.11(-1.87%)
May 30, 2019 5.704 5.729 5.685 5.685 266,998 +0.00(+0.00%)
May 29, 2019 5.717 5.729 5.667 5.685 110,570 -0.02(-0.44%)
May 28, 2019 5.742 5.742 5.692 5.710 67,671 -0.02(-0.44%)
May 24, 2019 5.717 5.742 5.692 5.735 58,421 +0.04(+0.77%)
May 23, 2019 5.679 5.698 5.655 5.692 61,121 +0.00(+0.00%)
May 22, 2019 5.685 5.723 5.685 5.692 97,722 -0.01(-0.22%)
May 21, 2019 5.654 5.729 5.654 5.704 208,704 +0.03(+0.55%)
May 20, 2019 5.773 5.779 5.667 5.673 153,586 -0.10(-1.73%)
May 17, 2019 5.723 5.785 5.717 5.773 138,291 +0.06(+0.98%)
May 16, 2019 5.704 5.742 5.704 5.717 153,364 +0.01(+0.11%)
May 15, 2019 5.748 5.748 5.673 5.710 352,404 -0.06(-1.11%)
May 14, 2019 5.743 5.824 5.719 5.774 128,096 +0.04(+0.76%)
May 13, 2019 5.743 5.750 5.669 5.731 215,552 -0.02(-0.43%)
May 10, 2019 5.731 5.756 5.729 5.756 87,063 +0.02(+0.43%)
May 09, 2019 5.756 5.756 5.694 5.731 103,020 -0.03(-0.54%)
May 08, 2019 5.756 5.793 5.750 5.762 249,101 +0.02(+0.43%)
May 07, 2019 5.688 5.743 5.675 5.737 190,497 +0.01(+0.11%)
May 06, 2019 5.706 5.731 5.675 5.731 93,844 +0.01(+0.22%)
May 03, 2019 5.725 5.756 5.706 5.719 88,514 +0.01(+0.11%)
May 02, 2019 5.719 5.719 5.657 5.712 214,883 -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.