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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 5.953 5.975 5.933 5.933 151,025 -0.02(-0.32%)
Sep 27, 2019 5.978 5.978 5.920 5.953 128,045 -0.01(-0.22%)
Sep 26, 2019 5.978 5.998 5.965 5.965 85,577 -0.03(-0.54%)
Sep 25, 2019 5.959 6.004 5.953 5.998 119,458 +0.02(+0.32%)
Sep 24, 2019 5.965 5.991 5.959 5.978 100,817 +0.03(+0.43%)
Sep 23, 2019 5.972 5.972 5.908 5.953 127,952 -0.01(-0.22%)
Sep 20, 2019 5.940 5.985 5.940 5.965 101,162 +0.01(+0.22%)
Sep 19, 2019 5.940 5.972 5.940 5.953 109,755 +0.01(+0.11%)
Sep 18, 2019 5.972 5.978 5.914 5.946 90,497 -0.03(-0.43%)
Sep 17, 2019 5.953 5.985 5.946 5.972 58,066 +0.02(+0.41%)
Sep 16, 2019 5.935 5.961 5.909 5.948 77,210 +0.04(+0.65%)
Sep 13, 2019 5.961 5.980 5.903 5.909 158,408 -0.03(-0.43%)
Sep 12, 2019 5.954 5.973 5.909 5.935 109,981 +0.00(+0.00%)
Sep 11, 2019 5.935 5.948 5.922 5.935 80,329 +0.00(+0.00%)
Sep 10, 2019 5.903 5.941 5.884 5.935 99,299 +0.03(+0.43%)
Sep 09, 2019 5.897 5.909 5.877 5.909 98,588 +0.03(+0.54%)
Sep 06, 2019 5.897 5.897 5.852 5.877 157,469 -0.01(-0.22%)
Sep 05, 2019 5.903 5.916 5.884 5.890 97,305 -0.02(-0.32%)
Sep 04, 2019 5.897 5.909 5.877 5.909 99,373 +0.03(+0.43%)
Sep 03, 2019 5.846 5.890 5.846 5.884 105,646 +0.02(+0.33%)
Aug 30, 2019 5.871 5.871 5.852 5.865 55,724 +0.00(+0.00%)
Aug 29, 2019 5.871 5.871 5.852 5.865 51,471 +0.01(+0.22%)
Aug 28, 2019 5.871 5.874 5.846 5.852 169,287 +0.00(+0.00%)
Aug 27, 2019 5.858 5.870 5.830 5.852 103,317 +0.03(+0.44%)
Aug 26, 2019 5.871 5.897 5.814 5.826 163,545 -0.01(-0.22%)
Aug 23, 2019 5.852 5.884 5.801 5.839 143,381 +0.01(+0.11%)
Aug 22, 2019 5.839 5.852 5.801 5.833 60,685 -0.01(-0.11%)
Aug 21, 2019 5.807 5.846 5.788 5.839 67,652 +0.03(+0.55%)
Aug 20, 2019 5.826 5.826 5.794 5.807 91,858 +0.01(+0.22%)
Aug 19, 2019 5.788 5.820 5.788 5.794 66,936 +0.04(+0.64%)
Aug 16, 2019 5.758 5.783 5.745 5.758 82,793 +0.01(+0.21%)
Aug 15, 2019 5.777 5.796 5.745 5.746 83,632 -0.02(-0.32%)
Aug 14, 2019 5.834 5.850 5.745 5.764 185,075 -0.09(-1.52%)
Aug 13, 2019 5.834 5.859 5.812 5.853 106,526 +0.05(+0.87%)
Aug 12, 2019 5.796 5.872 5.796 5.802 167,713 +0.00(+0.00%)
Aug 09, 2019 5.802 5.802 5.789 5.802 70,966 +0.01(+0.22%)
Aug 08, 2019 5.751 5.796 5.751 5.789 145,368 +0.03(+0.55%)
Aug 07, 2019 5.732 5.758 5.720 5.758 195,300 -0.02(-0.33%)
Aug 06, 2019 5.808 5.808 5.745 5.777 248,233 -0.03(-0.55%)
Aug 05, 2019 5.846 5.846 5.758 5.808 317,904 -0.08(-1.29%)
Aug 02, 2019 5.872 5.897 5.840 5.884 192,239 -0.01(-0.11%)
Aug 01, 2019 5.897 5.916 5.878 5.891 289,866 -0.02(-0.32%)
Jul 31, 2019 5.916 5.923 5.895 5.910 206,730 -0.01(-0.21%)
Jul 30, 2019 5.853 5.932 5.846 5.923 203,923 +0.04(+0.76%)
Jul 29, 2019 5.884 5.891 5.827 5.878 235,185 +0.01(+0.11%)
Jul 26, 2019 5.891 5.916 5.865 5.872 198,862 -0.01(-0.11%)
Jul 25, 2019 5.973 5.986 5.878 5.878 263,726 -0.10(-1.70%)
Jul 24, 2019 5.992 6.005 5.967 5.980 136,860 -0.03(-0.42%)
Jul 23, 2019 5.929 6.005 5.919 6.005 167,130 +0.09(+1.50%)
Jul 22, 2019 5.954 5.954 5.891 5.916 162,646 -0.01(-0.21%)
Jul 19, 2019 5.948 5.967 5.916 5.929 171,895 -0.01(-0.21%)
Jul 18, 2019 6.011 6.011 5.935 5.942 285,731 -0.07(-1.16%)
Jul 17, 2019 5.942 6.030 5.916 6.011 202,210 +0.07(+1.17%)
Jul 16, 2019 5.929 5.954 5.910 5.942 248,681 +0.04(+0.64%)
Jul 15, 2019 5.897 5.904 5.872 5.904 216,561 +0.03(+0.51%)
Jul 12, 2019 5.867 5.886 5.848 5.873 207,937 +0.03(+0.43%)
Jul 11, 2019 5.836 5.867 5.817 5.848 237,213 +0.04(+0.76%)
Jul 10, 2019 5.804 5.836 5.792 5.804 127,707 +0.01(+0.11%)
Jul 09, 2019 5.754 5.829 5.741 5.798 240,978 +0.03(+0.55%)
Jul 08, 2019 5.785 5.804 5.754 5.766 240,979 -0.02(-0.34%)
Jul 05, 2019 5.779 5.795 5.779 5.786 148,208 +0.00(+0.02%)
Jul 03, 2019 5.792 5.798 5.766 5.785 167,747 -0.01(-0.11%)
Jul 02, 2019 5.798 5.817 5.760 5.792 246,094 +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.