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

Pioneer High Income Trust (NY: PHT )

7.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2020 6.464 6.504 6.418 6.471 261,799 +0.00(+0.00%)
Jan 30, 2020 6.358 6.491 6.332 6.471 314,456 +0.09(+1.45%)
Jan 29, 2020 6.352 6.398 6.352 6.378 90,403 +0.04(+0.63%)
Jan 28, 2020 6.312 6.358 6.309 6.339 124,818 +0.03(+0.42%)
Jan 27, 2020 6.418 6.418 6.292 6.312 256,922 -0.13(-2.06%)
Jan 24, 2020 6.451 6.478 6.411 6.445 152,942 +0.00(+0.00%)
Jan 23, 2020 6.445 6.478 6.418 6.445 115,753 +0.00(+0.00%)
Jan 22, 2020 6.405 6.445 6.398 6.445 82,362 +0.05(+0.72%)
Jan 21, 2020 6.378 6.411 6.366 6.398 136,195 +0.01(+0.21%)
Jan 17, 2020 6.438 6.451 6.365 6.385 103,723 -0.07(-1.03%)
Jan 16, 2020 6.431 6.458 6.431 6.451 100,619 +0.05(+0.83%)
Jan 15, 2020 6.392 6.448 6.368 6.398 96,006 +0.01(+0.10%)
Jan 14, 2020 6.352 6.398 6.352 6.392 124,647 +0.04(+0.57%)
Jan 13, 2020 6.312 6.365 6.292 6.355 110,173 +0.04(+0.68%)
Jan 10, 2020 6.266 6.319 6.266 6.312 120,934 +0.04(+0.63%)
Jan 09, 2020 6.286 6.325 6.272 6.272 177,414 -0.02(-0.32%)
Jan 08, 2020 6.292 6.345 6.282 6.292 181,905 +0.00(+0.00%)
Jan 07, 2020 6.239 6.305 6.226 6.292 140,927 +0.05(+0.74%)
Jan 06, 2020 6.206 6.246 6.194 6.246 163,574 +0.03(+0.48%)
Jan 03, 2020 6.246 6.246 6.173 6.216 304,375 -0.05(-0.79%)
Jan 02, 2020 6.305 6.319 6.233 6.266 185,940 -0.05(-0.84%)
Dec 31, 2019 6.305 6.319 6.254 6.319 166,530 +0.03(+0.53%)
Dec 30, 2019 6.239 6.411 6.200 6.286 392,464 +0.04(+0.64%)
Dec 27, 2019 6.246 6.252 6.221 6.246 126,068 -0.00(-0.03%)
Dec 26, 2019 6.228 6.248 6.225 6.248 196,858 +0.02(+0.32%)
Dec 24, 2019 6.241 6.248 6.221 6.228 196,005 +0.01(+0.11%)
Dec 23, 2019 6.208 6.234 6.193 6.221 252,392 +0.01(+0.21%)
Dec 20, 2019 6.149 6.208 6.149 6.208 408,433 +0.04(+0.64%)
Dec 19, 2019 6.123 6.175 6.116 6.169 303,313 +0.05(+0.86%)
Dec 18, 2019 6.109 6.123 6.103 6.116 143,225 +0.02(+0.32%)
Dec 17, 2019 6.116 6.116 6.090 6.096 180,112 +0.01(+0.15%)
Dec 16, 2019 6.070 6.098 6.057 6.087 103,013 +0.03(+0.50%)
Dec 13, 2019 6.050 6.065 6.044 6.057 133,965 +0.01(+0.22%)
Dec 12, 2019 6.050 6.071 6.044 6.044 133,980 -0.00(-0.03%)
Dec 11, 2019 6.039 6.058 6.013 6.045 177,176 +0.02(+0.33%)
Dec 10, 2019 6.006 6.032 6.000 6.026 207,187 +0.01(+0.22%)
Dec 09, 2019 6.013 6.039 6.000 6.013 182,332 +0.01(+0.11%)
Dec 06, 2019 6.019 6.039 6.006 6.006 267,906 -0.01(-0.11%)
Dec 05, 2019 6.006 6.045 5.993 6.013 280,203 -0.01(-0.22%)
Dec 04, 2019 6.045 6.058 6.019 6.026 288,427 -0.02(-0.32%)
Dec 03, 2019 6.039 6.062 6.006 6.045 289,383 -0.03(-0.43%)
Dec 02, 2019 6.098 6.104 6.039 6.071 121,852 -0.04(-0.64%)
Nov 29, 2019 6.091 6.112 6.071 6.111 49,169 +0.02(+0.32%)
Nov 27, 2019 6.078 6.098 6.039 6.091 140,309 +0.00(+0.00%)
Nov 26, 2019 6.078 6.098 6.071 6.091 239,793 +0.01(+0.21%)
Nov 25, 2019 6.091 6.117 6.071 6.078 123,724 -0.02(-0.32%)
Nov 22, 2019 6.117 6.169 6.098 6.098 182,893 +0.01(+0.11%)
Nov 21, 2019 6.104 6.143 6.071 6.091 81,494 -0.01(-0.11%)
Nov 20, 2019 6.091 6.111 6.065 6.098 73,267 +0.02(+0.32%)
Nov 19, 2019 6.143 6.160 6.071 6.078 123,802 -0.06(-0.96%)
Nov 18, 2019 6.176 6.176 6.137 6.137 108,994 -0.07(-1.18%)
Nov 15, 2019 6.204 6.213 6.178 6.210 139,917 +0.03(+0.42%)
Nov 14, 2019 6.093 6.191 6.087 6.184 170,996 +0.10(+1.60%)
Nov 13, 2019 6.132 6.132 6.080 6.087 73,583 -0.03(-0.53%)
Nov 12, 2019 6.126 6.171 6.103 6.119 83,262 +0.02(+0.32%)
Nov 11, 2019 6.158 6.178 6.100 6.100 72,622 -0.05(-0.74%)
Nov 08, 2019 6.165 6.184 6.119 6.145 119,400 -0.01(-0.11%)
Nov 07, 2019 6.113 6.178 6.113 6.152 124,814 +0.05(+0.74%)
Nov 06, 2019 6.113 6.126 6.106 6.106 96,257 +0.01(+0.21%)
Nov 05, 2019 6.113 6.126 6.080 6.093 85,844 +0.00(+0.00%)
Nov 04, 2019 6.145 6.158 6.061 6.093 172,210 -0.06(-0.95%)
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.