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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 4.516 4.529 4.476 4.503 186,938 -0.01(-0.29%)
Apr 29, 2020 4.391 4.523 4.391 4.516 356,503 +0.15(+3.47%)
Apr 28, 2020 4.417 4.434 4.358 4.364 312,655 -0.02(-0.45%)
Apr 27, 2020 4.470 4.523 4.378 4.384 436,998 -0.08(-1.77%)
Apr 24, 2020 4.529 4.529 4.430 4.463 125,137 -0.01(-0.29%)
Apr 23, 2020 4.529 4.569 4.476 4.476 109,186 -0.06(-1.31%)
Apr 22, 2020 4.503 4.575 4.470 4.536 323,710 +0.09(+1.93%)
Apr 21, 2020 4.430 4.490 4.378 4.450 382,540 -0.01(-0.15%)
Apr 20, 2020 4.483 4.509 4.450 4.457 185,526 -0.04(-0.88%)
Apr 17, 2020 4.549 4.562 4.483 4.496 194,152 +0.05(+1.19%)
Apr 16, 2020 4.503 4.516 4.397 4.444 116,406 -0.07(-1.46%)
Apr 15, 2020 4.542 4.542 4.424 4.509 191,622 -0.08(-1.75%)
Apr 14, 2020 4.557 4.616 4.538 4.590 275,733 +0.12(+2.78%)
Apr 13, 2020 4.557 4.557 4.368 4.466 247,297 -0.08(-1.72%)
Apr 09, 2020 4.479 4.696 4.479 4.544 325,625 +0.23(+5.30%)
Apr 08, 2020 4.152 4.329 4.152 4.316 220,233 +0.18(+4.42%)
Apr 07, 2020 4.231 4.231 4.009 4.133 411,989 +0.16(+3.94%)
Apr 06, 2020 3.950 4.045 3.950 3.976 249,323 +0.10(+2.53%)
Apr 03, 2020 4.054 4.100 3.852 3.878 265,432 -0.19(-4.65%)
Apr 02, 2020 4.015 4.192 3.983 4.068 236,824 -0.01(-0.16%)
Apr 01, 2020 4.081 4.250 4.035 4.074 203,278 -0.12(-2.80%)
Mar 31, 2020 4.205 4.316 4.152 4.192 205,992 +0.03(+0.63%)
Mar 30, 2020 4.205 4.205 4.002 4.165 251,166 -0.05(-1.09%)
Mar 27, 2020 4.126 4.250 4.099 4.211 221,167 -0.02(-0.46%)
Mar 26, 2020 4.192 4.296 4.120 4.231 358,892 +0.05(+1.09%)
Mar 25, 2020 3.833 4.231 3.728 4.185 476,307 +0.44(+11.67%)
Mar 24, 2020 3.663 3.846 3.661 3.748 192,488 +0.26(+7.49%)
Mar 23, 2020 3.669 3.768 3.379 3.486 570,044 -0.27(-7.13%)
Mar 20, 2020 3.780 4.028 3.748 3.754 291,929 +0.01(+0.35%)
Mar 19, 2020 3.532 3.852 3.287 3.741 573,854 +0.08(+2.14%)
Mar 18, 2020 4.250 4.316 3.607 3.663 417,722 -0.91(-19.86%)
Mar 17, 2020 4.342 4.572 4.244 4.570 709,432 +0.27(+6.19%)
Mar 16, 2020 4.524 4.569 4.297 4.304 489,846 -0.51(-10.60%)
Mar 13, 2020 4.821 4.916 4.711 4.814 471,967 +0.20(+4.34%)
Mar 12, 2020 4.834 4.834 4.297 4.614 1,341,522 -0.54(-10.53%)
Mar 11, 2020 5.441 5.441 5.112 5.157 249,449 -0.38(-6.88%)
Mar 10, 2020 5.409 5.541 5.351 5.538 589,128 +0.23(+4.26%)
Mar 09, 2020 5.622 5.632 5.234 5.312 537,114 -0.50(-8.57%)
Mar 06, 2020 5.913 5.913 5.751 5.810 200,392 -0.08(-1.43%)
Mar 05, 2020 6.010 6.016 5.868 5.894 226,404 -0.19(-3.18%)
Mar 04, 2020 6.016 6.107 6.016 6.088 178,391 +0.10(+1.73%)
Mar 03, 2020 5.971 6.055 5.842 5.984 310,803 +0.00(+0.00%)
Mar 02, 2020 5.816 6.010 5.777 5.984 212,417 +0.19(+3.35%)
Feb 28, 2020 5.881 5.894 5.777 5.790 280,394 -0.19(-3.24%)
Feb 27, 2020 6.075 6.075 5.913 5.984 256,264 -0.14(-2.32%)
Feb 26, 2020 6.088 6.139 6.081 6.126 129,965 +0.04(+0.64%)
Feb 25, 2020 6.275 6.281 6.068 6.088 229,896 -0.15(-2.38%)
Feb 24, 2020 6.340 6.346 6.217 6.236 186,283 -0.17(-2.60%)
Feb 21, 2020 6.436 6.449 6.398 6.403 212,926 -0.03(-0.52%)
Feb 20, 2020 6.436 6.456 6.411 6.436 120,718 +0.00(+0.00%)
Feb 19, 2020 6.462 6.482 6.411 6.436 165,227 -0.03(-0.40%)
Feb 18, 2020 6.391 6.462 6.378 6.462 234,883 +0.07(+1.09%)
Feb 14, 2020 6.373 6.415 6.357 6.393 144,277 +0.02(+0.30%)
Feb 13, 2020 6.341 6.373 6.339 6.373 140,019 +0.01(+0.20%)
Feb 12, 2020 6.309 6.360 6.309 6.360 167,503 +0.04(+0.61%)
Feb 11, 2020 6.309 6.341 6.245 6.322 234,901 +0.02(+0.31%)
Feb 10, 2020 6.283 6.309 6.238 6.303 142,945 +0.03(+0.41%)
Feb 07, 2020 6.258 6.313 6.258 6.277 130,410 +0.00(+0.00%)
Feb 06, 2020 6.219 6.277 6.206 6.277 250,170 +0.08(+1.24%)
Feb 05, 2020 6.348 6.373 6.161 6.200 565,070 -0.12(-1.93%)
Feb 04, 2020 6.303 6.348 6.303 6.322 193,836 +0.05(+0.82%)
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.