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

Pioneer High Income Trust (NY: PHT )

7.330 -0.010 (-0.14%)
Streaming Delayed Price Updated: 2:42 PM 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 (%)
Nov 30, 2020 6.385 6.414 6.313 6.378 169,296 +0.04(+0.68%)
Nov 27, 2020 6.298 6.356 6.298 6.334 33,743 +0.03(+0.46%)
Nov 25, 2020 6.334 6.334 6.248 6.306 88,368 +0.00(+0.00%)
Nov 24, 2020 6.183 6.356 6.175 6.306 140,014 +0.14(+2.23%)
Nov 23, 2020 6.139 6.197 6.125 6.168 88,711 +0.05(+0.83%)
Nov 20, 2020 6.146 6.146 6.103 6.118 77,857 -0.03(-0.47%)
Nov 19, 2020 6.118 6.146 6.110 6.146 115,506 +0.02(+0.35%)
Nov 18, 2020 6.125 6.154 6.110 6.125 89,237 -0.01(-0.24%)
Nov 17, 2020 6.132 6.168 6.118 6.139 60,570 +0.01(+0.12%)
Nov 16, 2020 6.139 6.161 6.110 6.132 130,084 +0.01(+0.15%)
Nov 13, 2020 6.109 6.130 6.030 6.123 103,351 +0.04(+0.71%)
Nov 12, 2020 6.123 6.187 6.023 6.080 127,073 -0.04(-0.59%)
Nov 11, 2020 6.001 6.148 5.980 6.116 176,100 +0.16(+2.65%)
Nov 10, 2020 5.886 5.972 5.886 5.958 64,316 +0.07(+1.22%)
Nov 09, 2020 5.929 5.951 5.872 5.886 73,850 +0.04(+0.74%)
Nov 06, 2020 5.779 5.843 5.771 5.843 121,482 +0.09(+1.49%)
Nov 05, 2020 5.671 5.782 5.671 5.757 68,052 +0.10(+1.77%)
Nov 04, 2020 5.664 5.689 5.618 5.657 84,397 +0.04(+0.77%)
Nov 03, 2020 5.585 5.635 5.557 5.614 82,658 +0.04(+0.77%)
Nov 02, 2020 5.557 5.593 5.521 5.571 74,881 +0.04(+0.65%)
Oct 30, 2020 5.585 5.585 5.506 5.535 132,501 -0.03(-0.52%)
Oct 29, 2020 5.549 5.585 5.514 5.564 88,999 +0.03(+0.52%)
Oct 28, 2020 5.614 5.614 5.471 5.535 97,364 -0.11(-1.91%)
Oct 27, 2020 5.635 5.684 5.607 5.643 88,455 -0.01(-0.13%)
Oct 26, 2020 5.750 5.757 5.650 5.650 79,491 -0.11(-1.87%)
Oct 23, 2020 5.743 5.764 5.703 5.757 51,745 +0.04(+0.75%)
Oct 22, 2020 5.743 5.752 5.707 5.714 39,885 -0.01(-0.13%)
Oct 21, 2020 5.700 5.757 5.693 5.721 88,527 +0.01(+0.13%)
Oct 20, 2020 5.693 5.736 5.664 5.714 74,822 +0.06(+1.01%)
Oct 19, 2020 5.729 5.760 5.657 5.657 80,604 -0.07(-1.25%)
Oct 16, 2020 5.786 5.800 5.729 5.729 99,306 -0.08(-1.36%)
Oct 15, 2020 5.829 5.858 5.793 5.807 87,593 -0.04(-0.77%)
Oct 14, 2020 5.831 5.867 5.824 5.852 126,224 +0.02(+0.37%)
Oct 13, 2020 5.852 5.877 5.831 5.831 116,396 -0.02(-0.36%)
Oct 12, 2020 5.902 5.945 5.838 5.852 178,833 -0.06(-0.96%)
Oct 09, 2020 5.902 5.931 5.888 5.909 160,597 +0.01(+0.24%)
Oct 08, 2020 5.895 5.952 5.859 5.895 100,978 +0.01(+0.24%)
Oct 07, 2020 5.874 5.895 5.852 5.881 61,367 +0.03(+0.49%)
Oct 06, 2020 5.831 5.888 5.817 5.852 127,132 +0.02(+0.37%)
Oct 05, 2020 5.795 5.833 5.767 5.831 83,112 +0.04(+0.74%)
Oct 02, 2020 5.724 5.788 5.710 5.788 156,800 +0.04(+0.74%)
Oct 01, 2020 5.717 5.753 5.689 5.746 138,406 +0.09(+1.51%)
Sep 30, 2020 5.739 5.781 5.660 5.660 266,599 -0.04(-0.75%)
Sep 29, 2020 5.682 5.710 5.667 5.703 142,552 +0.00(+0.00%)
Sep 28, 2020 5.660 5.710 5.652 5.703 74,139 +0.09(+1.52%)
Sep 25, 2020 5.660 5.667 5.589 5.618 79,033 -0.04(-0.63%)
Sep 24, 2020 5.646 5.682 5.611 5.653 151,739 +0.01(+0.25%)
Sep 23, 2020 5.803 5.803 5.639 5.639 93,041 -0.14(-2.46%)
Sep 22, 2020 5.817 5.820 5.767 5.781 75,039 -0.01(-0.25%)
Sep 21, 2020 5.810 5.817 5.717 5.795 153,844 -0.06(-1.09%)
Sep 18, 2020 5.859 6.428 5.824 5.859 216,849 +0.01(+0.24%)
Sep 17, 2020 5.845 5.874 5.824 5.845 177,522 -0.02(-0.36%)
Sep 16, 2020 5.859 5.867 5.838 5.867 110,029 +0.03(+0.49%)
Sep 15, 2020 5.817 5.867 5.810 5.838 164,413 +0.06(+0.95%)
Sep 14, 2020 5.776 5.804 5.734 5.783 211,491 +0.01(+0.24%)
Sep 11, 2020 5.748 5.769 5.719 5.769 107,906 +0.06(+0.99%)
Sep 10, 2020 5.776 5.783 5.712 5.712 183,973 -0.02(-0.37%)
Sep 09, 2020 5.642 5.734 5.635 5.734 101,101 +0.10(+1.75%)
Sep 08, 2020 5.621 5.642 5.571 5.635 90,268 -0.04(-0.62%)
Sep 04, 2020 5.684 5.700 5.593 5.670 176,961 -0.02(-0.37%)
Sep 03, 2020 5.741 5.755 5.684 5.691 130,547 -0.07(-1.22%)
Sep 02, 2020 5.741 5.783 5.734 5.762 112,500 +0.00(+0.00%)
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.