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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
May 29, 2020 5.015 5.034 4.981 5.029 207,718 +0.02(+0.41%)
May 28, 2020 4.939 5.015 4.905 5.008 342,889 +0.06(+1.25%)
May 27, 2020 4.857 4.946 4.857 4.946 482,761 +0.09(+1.84%)
May 26, 2020 4.830 4.891 4.830 4.857 228,387 +0.05(+1.00%)
May 22, 2020 4.768 4.809 4.768 4.809 131,734 +0.05(+1.16%)
May 21, 2020 4.754 4.775 4.733 4.754 266,483 -0.00(-0.01%)
May 20, 2020 4.733 4.781 4.720 4.755 116,699 +0.05(+1.04%)
May 19, 2020 4.692 4.740 4.665 4.706 166,540 +0.02(+0.44%)
May 18, 2020 4.637 4.699 4.623 4.685 124,987 +0.12(+2.52%)
May 15, 2020 4.529 4.597 4.529 4.570 135,570 -0.03(-0.59%)
May 14, 2020 4.604 4.611 4.516 4.597 259,090 -0.08(-1.74%)
May 13, 2020 4.706 4.706 4.638 4.679 168,809 -0.01(-0.29%)
May 12, 2020 4.720 4.733 4.686 4.693 90,939 -0.01(-0.29%)
May 11, 2020 4.699 4.733 4.672 4.706 160,114 -0.03(-0.57%)
May 08, 2020 4.686 4.733 4.652 4.733 158,509 +0.07(+1.61%)
May 07, 2020 4.672 4.699 4.632 4.659 130,521 +0.04(+0.88%)
May 06, 2020 4.659 4.665 4.611 4.618 187,526 -0.01(-0.29%)
May 05, 2020 4.625 4.652 4.597 4.631 129,298 +0.03(+0.59%)
May 04, 2020 4.502 4.611 4.502 4.604 155,144 +0.05(+1.04%)
May 01, 2020 4.550 4.597 4.536 4.557 186,299 -0.09(-1.90%)
Apr 30, 2020 4.659 4.672 4.618 4.645 181,218 -0.01(-0.29%)
Apr 29, 2020 4.529 4.665 4.529 4.659 345,594 +0.16(+3.47%)
Apr 28, 2020 4.557 4.574 4.495 4.502 303,087 -0.02(-0.45%)
Apr 27, 2020 4.611 4.665 4.516 4.523 423,625 -0.08(-1.77%)
Apr 24, 2020 4.672 4.672 4.570 4.604 121,308 -0.01(-0.29%)
Apr 23, 2020 4.672 4.713 4.618 4.618 105,845 -0.06(-1.31%)
Apr 22, 2020 4.645 4.720 4.611 4.679 313,804 +0.09(+1.93%)
Apr 21, 2020 4.570 4.631 4.516 4.591 370,833 -0.01(-0.15%)
Apr 20, 2020 4.625 4.652 4.591 4.597 179,849 -0.04(-0.88%)
Apr 17, 2020 4.693 4.706 4.625 4.638 188,211 +0.05(+1.19%)
Apr 16, 2020 4.645 4.659 4.536 4.584 112,844 -0.07(-1.46%)
Apr 15, 2020 4.686 4.686 4.563 4.652 185,758 -0.08(-1.76%)
Apr 14, 2020 4.701 4.762 4.681 4.735 267,276 +0.13(+2.78%)
Apr 13, 2020 4.701 4.701 4.506 4.607 239,712 -0.08(-1.72%)
Apr 09, 2020 4.621 4.844 4.621 4.688 315,637 +0.24(+5.29%)
Apr 08, 2020 4.284 4.466 4.284 4.452 213,478 +0.19(+4.42%)
Apr 07, 2020 4.365 4.365 4.136 4.264 399,353 +0.16(+3.94%)
Apr 06, 2020 4.075 4.173 4.075 4.102 241,676 +0.10(+2.53%)
Apr 03, 2020 4.183 4.230 3.974 4.001 257,290 -0.20(-4.65%)
Apr 02, 2020 4.142 4.324 4.109 4.196 229,560 -0.01(-0.16%)
Apr 01, 2020 4.210 4.385 4.163 4.203 197,043 -0.12(-2.80%)
Mar 31, 2020 4.338 4.452 4.284 4.324 199,674 +0.03(+0.63%)
Mar 30, 2020 4.338 4.338 4.129 4.297 243,462 -0.05(-1.09%)
Mar 27, 2020 4.257 4.385 4.229 4.344 214,384 -0.02(-0.46%)
Mar 26, 2020 4.324 4.432 4.250 4.365 347,884 +0.05(+1.09%)
Mar 25, 2020 3.954 4.365 3.846 4.317 461,698 +0.45(+11.67%)
Mar 24, 2020 3.779 3.967 3.776 3.866 186,584 +0.27(+7.49%)
Mar 23, 2020 3.785 3.887 3.486 3.597 552,560 -0.28(-7.13%)
Mar 20, 2020 3.900 4.156 3.866 3.873 282,975 +0.01(+0.35%)
Mar 19, 2020 3.644 3.974 3.391 3.859 556,253 +0.08(+2.14%)
Mar 18, 2020 4.385 4.452 3.721 3.779 404,910 -0.94(-19.86%)
Mar 17, 2020 4.479 4.716 4.378 4.715 687,673 +0.27(+6.18%)
Mar 16, 2020 4.667 4.714 4.434 4.440 474,785 -0.53(-10.60%)
Mar 13, 2020 4.974 5.072 4.860 4.967 457,456 +0.21(+4.34%)
Mar 12, 2020 4.987 4.987 4.434 4.760 1,300,276 -0.56(-10.53%)
Mar 11, 2020 5.614 5.614 5.274 5.321 241,779 -0.39(-6.88%)
Mar 10, 2020 5.581 5.717 5.521 5.714 571,014 +0.23(+4.26%)
Mar 09, 2020 5.801 5.811 5.401 5.481 520,600 -0.51(-8.57%)
Mar 06, 2020 6.101 6.101 5.934 5.994 194,231 -0.09(-1.43%)
Mar 05, 2020 6.201 6.207 6.054 6.081 219,444 -0.20(-3.18%)
Mar 04, 2020 6.207 6.301 6.207 6.281 172,906 +0.11(+1.73%)
Mar 03, 2020 6.161 6.247 6.027 6.174 301,247 +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.