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

Pioneer High Income Trust (NY: PHT )

8.020 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Nov 30, 2020 6.192 6.221 6.122 6.185 174,561 +0.04(+0.68%)
Nov 27, 2020 6.108 6.164 6.108 6.143 34,792 +0.03(+0.46%)
Nov 25, 2020 6.143 6.143 6.059 6.115 91,116 +0.00(+0.00%)
Nov 24, 2020 5.996 6.164 5.989 6.115 144,369 +0.13(+2.23%)
Nov 23, 2020 5.954 6.010 5.940 5.982 91,470 +0.05(+0.83%)
Nov 20, 2020 5.961 5.961 5.919 5.933 80,279 -0.03(-0.47%)
Nov 19, 2020 5.933 5.961 5.926 5.961 119,098 +0.02(+0.35%)
Nov 18, 2020 5.940 5.968 5.926 5.940 92,013 -0.01(-0.24%)
Nov 17, 2020 5.947 5.982 5.933 5.954 62,454 +0.01(+0.12%)
Nov 16, 2020 5.954 5.975 5.926 5.947 134,130 +0.01(+0.15%)
Nov 13, 2020 5.924 5.945 5.848 5.938 106,571 +0.04(+0.71%)
Nov 12, 2020 5.938 6.000 5.841 5.896 131,033 -0.03(-0.59%)
Nov 11, 2020 5.820 5.962 5.799 5.931 181,587 +0.15(+2.65%)
Nov 10, 2020 5.708 5.792 5.708 5.778 66,320 +0.07(+1.22%)
Nov 09, 2020 5.750 5.771 5.695 5.708 76,152 +0.04(+0.74%)
Nov 06, 2020 5.604 5.667 5.597 5.667 125,268 +0.08(+1.49%)
Nov 05, 2020 5.500 5.608 5.500 5.583 70,173 +0.10(+1.77%)
Nov 04, 2020 5.493 5.517 5.448 5.486 87,027 +0.04(+0.77%)
Nov 03, 2020 5.416 5.465 5.389 5.444 85,234 +0.04(+0.77%)
Nov 02, 2020 5.389 5.424 5.354 5.403 77,214 +0.03(+0.65%)
Oct 30, 2020 5.416 5.416 5.340 5.368 136,630 -0.03(-0.52%)
Oct 29, 2020 5.382 5.416 5.347 5.396 91,772 +0.03(+0.52%)
Oct 28, 2020 5.444 5.444 5.305 5.368 100,399 -0.10(-1.91%)
Oct 27, 2020 5.465 5.513 5.437 5.472 91,211 -0.01(-0.13%)
Oct 26, 2020 5.576 5.583 5.479 5.479 81,968 -0.10(-1.87%)
Oct 23, 2020 5.569 5.590 5.531 5.583 53,357 +0.04(+0.75%)
Oct 22, 2020 5.569 5.578 5.535 5.542 41,128 -0.01(-0.13%)
Oct 21, 2020 5.528 5.583 5.521 5.549 91,286 +0.01(+0.13%)
Oct 20, 2020 5.521 5.562 5.493 5.542 77,154 +0.06(+1.01%)
Oct 19, 2020 5.555 5.586 5.486 5.486 83,115 -0.07(-1.25%)
Oct 16, 2020 5.611 5.625 5.555 5.555 102,401 -0.08(-1.36%)
Oct 15, 2020 5.653 5.681 5.618 5.632 90,322 -0.04(-0.76%)
Oct 14, 2020 5.654 5.689 5.647 5.675 130,165 +0.02(+0.37%)
Oct 13, 2020 5.675 5.699 5.654 5.654 120,031 -0.02(-0.36%)
Oct 12, 2020 5.723 5.765 5.661 5.675 184,417 -0.06(-0.96%)
Oct 09, 2020 5.723 5.751 5.710 5.730 165,612 +0.01(+0.24%)
Oct 08, 2020 5.716 5.772 5.682 5.716 104,131 +0.01(+0.24%)
Oct 07, 2020 5.696 5.716 5.675 5.703 63,283 +0.03(+0.49%)
Oct 06, 2020 5.654 5.710 5.641 5.675 131,102 +0.02(+0.37%)
Oct 05, 2020 5.620 5.656 5.592 5.654 85,708 +0.04(+0.74%)
Oct 02, 2020 5.551 5.613 5.537 5.613 161,697 +0.04(+0.74%)
Oct 01, 2020 5.544 5.579 5.516 5.572 142,728 +0.08(+1.51%)
Sep 30, 2020 5.565 5.606 5.489 5.489 274,924 -0.04(-0.75%)
Sep 29, 2020 5.510 5.537 5.496 5.530 147,003 +0.00(+0.00%)
Sep 28, 2020 5.489 5.537 5.481 5.530 76,454 +0.08(+1.52%)
Sep 25, 2020 5.489 5.496 5.420 5.448 81,501 -0.03(-0.63%)
Sep 24, 2020 5.475 5.510 5.441 5.482 156,477 +0.01(+0.25%)
Sep 23, 2020 5.627 5.627 5.468 5.468 95,946 -0.14(-2.46%)
Sep 22, 2020 5.641 5.644 5.592 5.606 77,382 -0.01(-0.25%)
Sep 21, 2020 5.634 5.641 5.544 5.620 158,648 -0.06(-1.09%)
Sep 18, 2020 5.682 6.234 5.647 5.682 223,620 +0.01(+0.24%)
Sep 17, 2020 5.668 5.696 5.647 5.668 183,065 -0.02(-0.36%)
Sep 16, 2020 5.682 5.689 5.661 5.689 113,465 +0.03(+0.49%)
Sep 15, 2020 5.641 5.689 5.634 5.661 169,547 +0.05(+0.96%)
Sep 14, 2020 5.601 5.628 5.560 5.608 218,108 +0.01(+0.24%)
Sep 11, 2020 5.573 5.594 5.546 5.594 111,282 +0.05(+0.99%)
Sep 10, 2020 5.601 5.608 5.539 5.539 189,729 -0.02(-0.37%)
Sep 09, 2020 5.471 5.560 5.464 5.560 104,265 +0.10(+1.75%)
Sep 08, 2020 5.450 5.471 5.402 5.464 93,093 -0.03(-0.62%)
Sep 04, 2020 5.512 5.527 5.423 5.498 182,498 -0.02(-0.37%)
Sep 03, 2020 5.566 5.580 5.512 5.519 134,631 -0.07(-1.22%)
Sep 02, 2020 5.566 5.608 5.560 5.587 116,020 +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.