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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2019 5.766 5.788 5.747 5.747 155,917 -0.02(-0.32%)
Sep 27, 2019 5.791 5.791 5.735 5.766 132,193 -0.01(-0.22%)
Sep 26, 2019 5.791 5.809 5.778 5.778 88,349 -0.03(-0.54%)
Sep 25, 2019 5.772 5.816 5.766 5.809 123,328 +0.02(+0.32%)
Sep 24, 2019 5.778 5.803 5.772 5.791 104,083 +0.02(+0.43%)
Sep 23, 2019 5.784 5.784 5.722 5.766 132,097 -0.01(-0.22%)
Sep 20, 2019 5.753 5.797 5.753 5.778 104,439 +0.01(+0.22%)
Sep 19, 2019 5.753 5.784 5.753 5.766 113,311 +0.01(+0.11%)
Sep 18, 2019 5.784 5.791 5.728 5.760 93,429 -0.02(-0.43%)
Sep 17, 2019 5.766 5.797 5.760 5.784 59,947 +0.02(+0.41%)
Sep 16, 2019 5.748 5.773 5.724 5.761 79,715 +0.04(+0.65%)
Sep 13, 2019 5.773 5.792 5.717 5.724 163,548 -0.02(-0.43%)
Sep 12, 2019 5.767 5.786 5.724 5.748 113,550 +0.00(+0.00%)
Sep 11, 2019 5.748 5.761 5.736 5.748 82,936 +0.00(+0.00%)
Sep 10, 2019 5.717 5.755 5.699 5.748 102,521 +0.02(+0.43%)
Sep 09, 2019 5.711 5.724 5.693 5.724 101,788 +0.03(+0.54%)
Sep 06, 2019 5.711 5.711 5.668 5.693 162,579 -0.01(-0.22%)
Sep 05, 2019 5.717 5.730 5.699 5.705 100,462 -0.02(-0.32%)
Sep 04, 2019 5.711 5.724 5.693 5.724 102,597 +0.02(+0.43%)
Sep 03, 2019 5.662 5.705 5.662 5.699 109,075 +0.02(+0.33%)
Aug 30, 2019 5.687 5.687 5.668 5.680 57,533 +0.00(+0.00%)
Aug 29, 2019 5.687 5.687 5.668 5.680 53,142 +0.01(+0.22%)
Aug 28, 2019 5.687 5.690 5.662 5.668 174,780 +0.00(+0.00%)
Aug 27, 2019 5.674 5.685 5.647 5.668 106,670 +0.02(+0.44%)
Aug 26, 2019 5.687 5.711 5.631 5.643 168,852 -0.01(-0.22%)
Aug 23, 2019 5.668 5.699 5.618 5.656 148,034 +0.01(+0.11%)
Aug 22, 2019 5.656 5.668 5.618 5.649 62,654 -0.01(-0.11%)
Aug 21, 2019 5.625 5.662 5.606 5.656 69,847 +0.03(+0.55%)
Aug 20, 2019 5.643 5.643 5.612 5.625 94,838 +0.01(+0.22%)
Aug 19, 2019 5.606 5.637 5.606 5.612 69,109 +0.04(+0.64%)
Aug 16, 2019 5.576 5.601 5.564 5.576 85,485 +0.01(+0.21%)
Aug 15, 2019 5.595 5.613 5.564 5.565 86,351 -0.02(-0.32%)
Aug 14, 2019 5.650 5.666 5.564 5.583 191,091 -0.09(-1.52%)
Aug 13, 2019 5.650 5.675 5.629 5.669 109,989 +0.05(+0.87%)
Aug 12, 2019 5.613 5.687 5.613 5.619 173,165 +0.00(+0.00%)
Aug 09, 2019 5.619 5.619 5.607 5.619 73,273 +0.01(+0.22%)
Aug 08, 2019 5.570 5.613 5.570 5.607 150,094 +0.03(+0.55%)
Aug 07, 2019 5.552 5.576 5.540 5.576 201,649 -0.02(-0.33%)
Aug 06, 2019 5.626 5.626 5.564 5.595 256,302 -0.03(-0.55%)
Aug 05, 2019 5.662 5.662 5.576 5.626 328,238 -0.07(-1.29%)
Aug 02, 2019 5.687 5.712 5.656 5.699 198,488 -0.01(-0.11%)
Aug 01, 2019 5.712 5.730 5.693 5.705 299,289 -0.02(-0.32%)
Jul 31, 2019 5.730 5.736 5.710 5.724 213,450 -0.01(-0.21%)
Jul 30, 2019 5.669 5.745 5.662 5.736 210,552 +0.04(+0.76%)
Jul 29, 2019 5.699 5.705 5.644 5.693 242,830 +0.01(+0.11%)
Jul 26, 2019 5.705 5.730 5.681 5.687 205,327 -0.01(-0.11%)
Jul 25, 2019 5.785 5.797 5.693 5.693 272,299 -0.10(-1.70%)
Jul 24, 2019 5.804 5.816 5.779 5.791 141,309 -0.02(-0.42%)
Jul 23, 2019 5.742 5.816 5.733 5.816 172,562 +0.09(+1.50%)
Jul 22, 2019 5.767 5.767 5.706 5.730 167,933 -0.01(-0.21%)
Jul 19, 2019 5.761 5.779 5.730 5.742 177,483 -0.01(-0.21%)
Jul 18, 2019 5.822 5.822 5.748 5.755 295,020 -0.07(-1.16%)
Jul 17, 2019 5.755 5.840 5.730 5.822 208,784 +0.07(+1.17%)
Jul 16, 2019 5.742 5.767 5.724 5.755 256,765 +0.04(+0.64%)
Jul 15, 2019 5.712 5.718 5.687 5.718 223,601 +0.03(+0.52%)
Jul 12, 2019 5.682 5.700 5.664 5.688 214,707 +0.02(+0.43%)
Jul 11, 2019 5.652 5.682 5.633 5.664 244,937 +0.04(+0.76%)
Jul 10, 2019 5.621 5.652 5.609 5.621 131,865 +0.01(+0.11%)
Jul 09, 2019 5.572 5.646 5.560 5.615 248,825 +0.03(+0.55%)
Jul 08, 2019 5.603 5.621 5.572 5.585 248,826 -0.02(-0.34%)
Jul 05, 2019 5.597 5.612 5.597 5.604 153,034 +0.00(+0.02%)
Jul 03, 2019 5.609 5.615 5.585 5.603 173,209 -0.01(-0.11%)
Jul 02, 2019 5.615 5.633 5.578 5.609 254,108 +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.