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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Sep 30, 2019 5.767 5.789 5.748 5.748 155,887 -0.02(-0.32%)
Sep 27, 2019 5.792 5.792 5.736 5.767 132,168 -0.01(-0.22%)
Sep 26, 2019 5.792 5.811 5.779 5.779 88,332 -0.03(-0.54%)
Sep 25, 2019 5.773 5.817 5.767 5.811 123,304 +0.02(+0.32%)
Sep 24, 2019 5.779 5.804 5.773 5.792 104,063 +0.02(+0.43%)
Sep 23, 2019 5.786 5.786 5.723 5.767 132,071 -0.01(-0.22%)
Sep 20, 2019 5.754 5.798 5.754 5.779 104,419 +0.01(+0.22%)
Sep 19, 2019 5.754 5.786 5.754 5.767 113,289 +0.01(+0.11%)
Sep 18, 2019 5.786 5.792 5.729 5.761 93,411 -0.02(-0.43%)
Sep 17, 2019 5.767 5.798 5.761 5.786 59,935 +0.02(+0.41%)
Sep 16, 2019 5.750 5.774 5.725 5.762 79,700 +0.04(+0.65%)
Sep 13, 2019 5.774 5.793 5.719 5.725 163,517 -0.02(-0.43%)
Sep 12, 2019 5.768 5.787 5.725 5.750 113,528 +0.00(+0.00%)
Sep 11, 2019 5.750 5.762 5.737 5.750 82,920 +0.00(+0.00%)
Sep 10, 2019 5.719 5.756 5.700 5.750 102,501 +0.02(+0.43%)
Sep 09, 2019 5.712 5.725 5.694 5.725 101,768 +0.03(+0.54%)
Sep 06, 2019 5.712 5.712 5.669 5.694 162,547 -0.01(-0.22%)
Sep 05, 2019 5.719 5.731 5.700 5.706 100,443 -0.02(-0.32%)
Sep 04, 2019 5.712 5.725 5.694 5.725 102,577 +0.02(+0.43%)
Sep 03, 2019 5.663 5.706 5.663 5.700 109,053 +0.02(+0.33%)
Aug 30, 2019 5.688 5.688 5.669 5.681 57,521 +0.00(+0.00%)
Aug 29, 2019 5.688 5.688 5.669 5.681 53,131 +0.01(+0.22%)
Aug 28, 2019 5.688 5.691 5.663 5.669 174,746 +0.00(+0.00%)
Aug 27, 2019 5.675 5.687 5.648 5.669 106,649 +0.02(+0.44%)
Aug 26, 2019 5.688 5.712 5.632 5.644 168,820 -0.01(-0.22%)
Aug 23, 2019 5.669 5.700 5.620 5.657 148,005 +0.01(+0.11%)
Aug 22, 2019 5.657 5.669 5.620 5.651 62,642 -0.01(-0.11%)
Aug 21, 2019 5.626 5.663 5.607 5.657 69,834 +0.03(+0.55%)
Aug 20, 2019 5.644 5.644 5.613 5.626 94,820 +0.01(+0.22%)
Aug 19, 2019 5.607 5.638 5.607 5.613 69,095 +0.04(+0.64%)
Aug 16, 2019 5.577 5.602 5.565 5.577 85,468 +0.01(+0.21%)
Aug 15, 2019 5.596 5.614 5.565 5.566 86,334 -0.02(-0.32%)
Aug 14, 2019 5.651 5.667 5.565 5.584 191,054 -0.09(-1.52%)
Aug 13, 2019 5.651 5.676 5.630 5.670 109,968 +0.05(+0.87%)
Aug 12, 2019 5.614 5.688 5.614 5.620 173,131 +0.00(+0.00%)
Aug 09, 2019 5.620 5.620 5.608 5.620 73,258 +0.01(+0.22%)
Aug 08, 2019 5.571 5.614 5.571 5.608 150,065 +0.03(+0.55%)
Aug 07, 2019 5.553 5.577 5.541 5.577 201,609 -0.02(-0.33%)
Aug 06, 2019 5.627 5.627 5.565 5.596 256,252 -0.03(-0.55%)
Aug 05, 2019 5.663 5.663 5.577 5.627 328,175 -0.07(-1.29%)
Aug 02, 2019 5.688 5.713 5.657 5.700 198,450 -0.01(-0.11%)
Aug 01, 2019 5.713 5.731 5.694 5.706 299,231 -0.02(-0.32%)
Jul 31, 2019 5.731 5.737 5.711 5.725 213,409 -0.01(-0.21%)
Jul 30, 2019 5.670 5.746 5.663 5.737 210,511 +0.04(+0.76%)
Jul 29, 2019 5.700 5.706 5.645 5.694 242,783 +0.01(+0.11%)
Jul 26, 2019 5.706 5.731 5.682 5.688 205,287 -0.01(-0.11%)
Jul 25, 2019 5.786 5.798 5.694 5.694 272,246 -0.10(-1.70%)
Jul 24, 2019 5.805 5.817 5.780 5.792 141,282 -0.02(-0.42%)
Jul 23, 2019 5.743 5.817 5.734 5.817 172,529 +0.09(+1.50%)
Jul 22, 2019 5.768 5.768 5.707 5.731 167,901 -0.01(-0.21%)
Jul 19, 2019 5.762 5.780 5.731 5.743 177,449 -0.01(-0.21%)
Jul 18, 2019 5.823 5.823 5.749 5.756 294,962 -0.07(-1.16%)
Jul 17, 2019 5.756 5.842 5.731 5.823 208,743 +0.07(+1.17%)
Jul 16, 2019 5.743 5.768 5.725 5.756 256,715 +0.04(+0.64%)
Jul 15, 2019 5.713 5.719 5.688 5.719 223,558 +0.03(+0.52%)
Jul 12, 2019 5.683 5.701 5.665 5.689 214,666 +0.02(+0.43%)
Jul 11, 2019 5.653 5.683 5.634 5.665 244,890 +0.04(+0.76%)
Jul 10, 2019 5.622 5.653 5.610 5.622 131,840 +0.01(+0.11%)
Jul 09, 2019 5.573 5.647 5.561 5.616 248,776 +0.03(+0.55%)
Jul 08, 2019 5.604 5.622 5.573 5.586 248,778 -0.02(-0.34%)
Jul 05, 2019 5.598 5.613 5.598 5.605 153,005 +0.00(+0.02%)
Jul 03, 2019 5.610 5.616 5.586 5.604 173,176 -0.01(-0.11%)
Jul 02, 2019 5.616 5.634 5.580 5.610 254,059 +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.