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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2019 6.109 6.122 6.059 6.122 171,888 +0.03(+0.53%)
Dec 30, 2019 6.045 6.212 6.007 6.090 405,091 +0.04(+0.64%)
Dec 27, 2019 6.051 6.058 6.027 6.051 130,124 -0.00(-0.02%)
Dec 26, 2019 6.033 6.052 6.030 6.052 203,203 +0.02(+0.32%)
Dec 24, 2019 6.046 6.052 6.027 6.033 202,322 +0.01(+0.11%)
Dec 23, 2019 6.014 6.040 5.999 6.027 260,526 +0.01(+0.21%)
Dec 20, 2019 5.957 6.014 5.957 6.014 421,596 +0.04(+0.64%)
Dec 19, 2019 5.931 5.982 5.925 5.976 313,088 +0.05(+0.86%)
Dec 18, 2019 5.919 5.931 5.912 5.925 147,841 +0.02(+0.32%)
Dec 17, 2019 5.925 5.925 5.900 5.906 185,916 +0.01(+0.15%)
Dec 16, 2019 5.880 5.907 5.868 5.897 106,333 +0.03(+0.50%)
Dec 13, 2019 5.861 5.876 5.855 5.868 138,282 +0.01(+0.22%)
Dec 12, 2019 5.861 5.881 5.855 5.855 138,298 -0.00(-0.02%)
Dec 11, 2019 5.850 5.869 5.825 5.856 182,896 +0.02(+0.32%)
Dec 10, 2019 5.818 5.844 5.812 5.837 213,875 +0.01(+0.22%)
Dec 09, 2019 5.825 5.850 5.812 5.825 188,218 +0.01(+0.11%)
Dec 06, 2019 5.831 5.850 5.818 5.818 276,555 -0.01(-0.11%)
Dec 05, 2019 5.818 5.856 5.806 5.825 289,249 -0.01(-0.22%)
Dec 04, 2019 5.856 5.869 5.831 5.837 297,738 -0.02(-0.32%)
Dec 03, 2019 5.850 5.872 5.818 5.856 298,725 -0.03(-0.43%)
Dec 02, 2019 5.907 5.913 5.850 5.882 125,786 -0.04(-0.64%)
Nov 29, 2019 5.901 5.921 5.882 5.919 50,757 +0.02(+0.32%)
Nov 27, 2019 5.888 5.907 5.850 5.901 144,839 +0.00(+0.00%)
Nov 26, 2019 5.888 5.907 5.882 5.901 247,535 +0.01(+0.21%)
Nov 25, 2019 5.901 5.926 5.882 5.888 127,718 -0.02(-0.32%)
Nov 22, 2019 5.926 5.976 5.907 5.907 188,797 +0.01(+0.11%)
Nov 21, 2019 5.913 5.951 5.882 5.901 84,125 -0.01(-0.11%)
Nov 20, 2019 5.901 5.919 5.875 5.907 75,632 +0.02(+0.32%)
Nov 19, 2019 5.951 5.967 5.882 5.888 127,798 -0.06(-0.96%)
Nov 18, 2019 5.983 5.983 5.945 5.945 112,513 -0.07(-1.18%)
Nov 15, 2019 6.009 6.019 5.984 6.016 144,441 +0.03(+0.42%)
Nov 14, 2019 5.903 5.997 5.896 5.990 176,526 +0.09(+1.60%)
Nov 13, 2019 5.940 5.940 5.890 5.896 75,963 -0.03(-0.53%)
Nov 12, 2019 5.934 5.978 5.912 5.928 85,954 +0.02(+0.32%)
Nov 11, 2019 5.965 5.984 5.909 5.909 74,971 -0.04(-0.74%)
Nov 08, 2019 5.972 5.990 5.928 5.953 123,261 -0.01(-0.11%)
Nov 07, 2019 5.921 5.984 5.921 5.959 128,851 +0.04(+0.74%)
Nov 06, 2019 5.921 5.934 5.915 5.915 99,370 +0.01(+0.21%)
Nov 05, 2019 5.921 5.934 5.890 5.903 88,620 +0.00(+0.00%)
Nov 04, 2019 5.953 5.965 5.871 5.903 177,779 -0.06(-0.95%)
Nov 01, 2019 5.953 5.965 5.909 5.959 134,249 +0.03(+0.42%)
Oct 31, 2019 5.928 5.947 5.915 5.934 128,276 +0.04(+0.64%)
Oct 30, 2019 5.884 5.912 5.865 5.896 76,971 +0.02(+0.32%)
Oct 29, 2019 5.940 5.947 5.877 5.877 172,699 -0.05(-0.85%)
Oct 28, 2019 5.940 5.947 5.921 5.928 174,562 +0.01(+0.21%)
Oct 25, 2019 5.903 5.940 5.890 5.915 174,062 +0.03(+0.43%)
Oct 24, 2019 5.840 5.896 5.827 5.890 208,063 +0.06(+1.08%)
Oct 23, 2019 5.827 5.840 5.808 5.827 84,214 +0.01(+0.11%)
Oct 22, 2019 5.802 5.821 5.777 5.821 84,969 +0.01(+0.22%)
Oct 21, 2019 5.808 5.837 5.777 5.808 102,641 +0.02(+0.33%)
Oct 18, 2019 5.808 5.834 5.789 5.790 137,753 -0.03(-0.54%)
Oct 17, 2019 5.771 5.840 5.758 5.821 132,717 +0.06(+0.98%)
Oct 16, 2019 5.771 5.777 5.757 5.764 54,306 -0.01(-0.24%)
Oct 15, 2019 5.728 5.787 5.728 5.778 116,705 +0.04(+0.76%)
Oct 14, 2019 5.703 5.741 5.703 5.735 105,288 +0.04(+0.66%)
Oct 11, 2019 5.722 5.732 5.691 5.697 102,353 +0.01(+0.22%)
Oct 10, 2019 5.685 5.722 5.685 5.685 131,507 -0.01(-0.11%)
Oct 09, 2019 5.703 5.722 5.685 5.691 142,850 -0.01(-0.22%)
Oct 08, 2019 5.697 5.722 5.685 5.703 120,886 +0.01(+0.11%)
Oct 07, 2019 5.722 5.724 5.685 5.697 136,051 -0.03(-0.54%)
Oct 04, 2019 5.747 5.766 5.710 5.728 109,894 -0.02(-0.33%)
Oct 03, 2019 5.760 5.778 5.710 5.747 132,022 +0.00(+0.00%)
Oct 02, 2019 5.784 5.791 5.735 5.747 56,095 -0.03(-0.54%)
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.