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 (%)
May 29, 2020 5.016 5.035 4.982 5.030 207,678 +0.02(+0.41%)
May 28, 2020 4.940 5.016 4.906 5.009 342,823 +0.06(+1.25%)
May 27, 2020 4.858 4.947 4.858 4.947 482,667 +0.09(+1.84%)
May 26, 2020 4.830 4.892 4.830 4.858 228,342 +0.05(+1.00%)
May 22, 2020 4.769 4.810 4.769 4.810 131,709 +0.05(+1.16%)
May 21, 2020 4.755 4.775 4.734 4.755 266,432 -0.00(-0.01%)
May 20, 2020 4.734 4.782 4.721 4.756 116,676 +0.05(+1.04%)
May 19, 2020 4.693 4.741 4.666 4.707 166,507 +0.02(+0.44%)
May 18, 2020 4.638 4.700 4.624 4.686 124,963 +0.12(+2.52%)
May 15, 2020 4.530 4.598 4.530 4.571 135,544 -0.03(-0.59%)
May 14, 2020 4.605 4.612 4.517 4.598 259,040 -0.08(-1.74%)
May 13, 2020 4.707 4.707 4.639 4.680 168,776 -0.01(-0.29%)
May 12, 2020 4.721 4.734 4.687 4.694 90,922 -0.01(-0.29%)
May 11, 2020 4.700 4.734 4.673 4.707 160,083 -0.03(-0.57%)
May 08, 2020 4.687 4.734 4.653 4.734 158,478 +0.07(+1.61%)
May 07, 2020 4.673 4.700 4.633 4.660 130,496 +0.04(+0.88%)
May 06, 2020 4.660 4.666 4.612 4.619 187,489 -0.01(-0.29%)
May 05, 2020 4.625 4.653 4.598 4.632 129,273 +0.03(+0.59%)
May 04, 2020 4.503 4.612 4.503 4.605 155,114 +0.05(+1.04%)
May 01, 2020 4.551 4.598 4.537 4.557 186,263 -0.09(-1.90%)
Apr 30, 2020 4.660 4.673 4.619 4.646 181,182 -0.01(-0.29%)
Apr 29, 2020 4.530 4.666 4.530 4.660 345,527 +0.16(+3.47%)
Apr 28, 2020 4.557 4.574 4.496 4.503 303,029 -0.02(-0.45%)
Apr 27, 2020 4.612 4.666 4.517 4.523 423,543 -0.08(-1.77%)
Apr 24, 2020 4.673 4.673 4.571 4.605 121,284 -0.01(-0.29%)
Apr 23, 2020 4.673 4.714 4.619 4.619 105,824 -0.06(-1.31%)
Apr 22, 2020 4.646 4.721 4.612 4.680 313,743 +0.09(+1.93%)
Apr 21, 2020 4.571 4.632 4.517 4.591 370,761 -0.01(-0.15%)
Apr 20, 2020 4.625 4.653 4.591 4.598 179,814 -0.04(-0.88%)
Apr 17, 2020 4.694 4.707 4.625 4.639 188,174 +0.05(+1.19%)
Apr 16, 2020 4.646 4.660 4.537 4.585 112,822 -0.07(-1.46%)
Apr 15, 2020 4.687 4.687 4.564 4.653 185,722 -0.08(-1.76%)
Apr 14, 2020 4.702 4.763 4.682 4.736 267,224 +0.13(+2.78%)
Apr 13, 2020 4.702 4.702 4.507 4.608 239,666 -0.08(-1.72%)
Apr 09, 2020 4.622 4.845 4.622 4.689 315,576 +0.24(+5.29%)
Apr 08, 2020 4.285 4.467 4.285 4.453 213,437 +0.19(+4.42%)
Apr 07, 2020 4.365 4.365 4.136 4.264 399,275 +0.16(+3.94%)
Apr 06, 2020 4.076 4.174 4.076 4.103 241,629 +0.10(+2.53%)
Apr 03, 2020 4.184 4.231 3.975 4.002 257,240 -0.20(-4.65%)
Apr 02, 2020 4.143 4.325 4.109 4.197 229,515 -0.01(-0.16%)
Apr 01, 2020 4.211 4.386 4.163 4.204 197,005 -0.12(-2.80%)
Mar 31, 2020 4.339 4.453 4.285 4.325 199,635 +0.03(+0.63%)
Mar 30, 2020 4.339 4.339 4.130 4.298 243,415 -0.05(-1.09%)
Mar 27, 2020 4.258 4.386 4.230 4.345 214,342 -0.02(-0.46%)
Mar 26, 2020 4.325 4.433 4.251 4.365 347,817 +0.05(+1.09%)
Mar 25, 2020 3.955 4.365 3.847 4.318 461,608 +0.45(+11.67%)
Mar 24, 2020 3.779 3.968 3.777 3.867 186,547 +0.27(+7.49%)
Mar 23, 2020 3.786 3.888 3.486 3.597 552,453 -0.28(-7.13%)
Mar 20, 2020 3.901 4.157 3.867 3.874 282,920 +0.01(+0.35%)
Mar 19, 2020 3.645 3.975 3.392 3.860 556,145 +0.08(+2.14%)
Mar 18, 2020 4.386 4.453 3.722 3.779 404,831 -0.94(-19.86%)
Mar 17, 2020 4.480 4.717 4.379 4.716 687,539 +0.27(+6.18%)
Mar 16, 2020 4.668 4.715 4.435 4.441 474,693 -0.53(-10.60%)
Mar 13, 2020 4.975 5.073 4.861 4.968 457,367 +0.21(+4.34%)
Mar 12, 2020 4.988 4.988 4.435 4.761 1,300,024 -0.56(-10.53%)
Mar 11, 2020 5.615 5.615 5.275 5.322 241,733 -0.39(-6.88%)
Mar 10, 2020 5.582 5.718 5.522 5.715 570,904 +0.23(+4.26%)
Mar 09, 2020 5.802 5.812 5.402 5.482 520,499 -0.51(-8.57%)
Mar 06, 2020 6.102 6.102 5.935 5.995 194,193 -0.09(-1.43%)
Mar 05, 2020 6.202 6.208 6.055 6.082 219,401 -0.20(-3.18%)
Mar 04, 2020 6.208 6.302 6.208 6.282 172,872 +0.11(+1.73%)
Mar 03, 2020 6.162 6.248 6.028 6.175 301,189 +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.