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: 7:00 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 (%)
Jun 30, 2020 5.124 5.173 5.089 5.159 206,026 +0.06(+1.22%)
Jun 29, 2020 5.131 5.131 5.069 5.096 104,928 -0.01(-0.27%)
Jun 26, 2020 5.159 5.173 5.082 5.110 169,027 -0.07(-1.34%)
Jun 25, 2020 5.173 5.180 5.152 5.180 83,492 -0.01(-0.27%)
Jun 24, 2020 5.200 5.207 5.159 5.193 191,457 -0.01(-0.13%)
Jun 23, 2020 5.214 5.228 5.182 5.200 200,897 +0.01(+0.27%)
Jun 22, 2020 5.173 5.207 5.159 5.186 125,237 +0.01(+0.27%)
Jun 19, 2020 5.214 5.221 5.166 5.173 147,827 -0.03(-0.53%)
Jun 18, 2020 5.221 5.221 5.180 5.200 91,156 -0.02(-0.40%)
Jun 17, 2020 5.256 5.270 5.214 5.221 113,792 -0.02(-0.40%)
Jun 16, 2020 5.235 5.256 5.186 5.242 219,852 +0.10(+1.99%)
Jun 15, 2020 5.105 5.181 5.082 5.140 200,972 -0.01(-0.27%)
Jun 12, 2020 5.208 5.222 5.105 5.153 160,379 +0.05(+0.94%)
Jun 11, 2020 5.263 5.263 5.064 5.105 246,371 -0.23(-4.38%)
Jun 10, 2020 5.325 5.347 5.291 5.339 140,743 +0.03(+0.52%)
Jun 09, 2020 5.298 5.311 5.270 5.311 131,538 +0.03(+0.52%)
Jun 08, 2020 5.250 5.298 5.250 5.284 242,926 +0.03(+0.65%)
Jun 05, 2020 5.222 5.291 5.222 5.250 266,619 +0.06(+1.19%)
Jun 04, 2020 5.215 5.222 5.174 5.188 269,220 -0.03(-0.66%)
Jun 03, 2020 5.181 5.256 5.181 5.222 640,288 +0.05(+1.06%)
Jun 02, 2020 5.085 5.188 5.085 5.167 285,731 +0.08(+1.48%)
Jun 01, 2020 5.002 5.105 5.002 5.092 282,863 +0.06(+1.23%)
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%)
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.