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

Pioneer High Income Trust (NY: PHT )

7.310 -0.020 (-0.27%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 16, 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 (%)
Aug 31, 2020 5.741 5.784 5.720 5.784 104,872 +0.04(+0.74%)
Aug 28, 2020 5.713 5.755 5.706 5.741 83,738 +0.03(+0.50%)
Aug 27, 2020 5.713 5.770 5.691 5.713 173,378 -0.04(-0.74%)
Aug 26, 2020 5.770 5.784 5.734 5.755 78,284 -0.01(-0.25%)
Aug 25, 2020 5.791 5.791 5.750 5.770 91,170 +0.01(+0.12%)
Aug 24, 2020 5.748 5.812 5.727 5.763 119,468 +0.01(+0.25%)
Aug 21, 2020 5.770 5.770 5.720 5.748 89,086 -0.02(-0.37%)
Aug 20, 2020 5.741 5.784 5.720 5.770 191,728 +0.03(+0.50%)
Aug 19, 2020 5.755 5.763 5.713 5.741 145,303 -0.01(-0.12%)
Aug 18, 2020 5.741 5.762 5.713 5.748 82,348 +0.01(+0.09%)
Aug 17, 2020 5.764 5.764 5.708 5.743 160,397 +0.03(+0.49%)
Aug 14, 2020 5.708 5.722 5.687 5.715 78,193 -0.01(-0.25%)
Aug 13, 2020 5.673 5.729 5.659 5.729 140,037 +0.06(+1.12%)
Aug 12, 2020 5.651 5.673 5.644 5.665 61,862 +0.03(+0.50%)
Aug 11, 2020 5.673 5.686 5.634 5.637 154,769 +0.01(+0.13%)
Aug 10, 2020 5.630 5.673 5.623 5.630 66,840 +0.01(+0.13%)
Aug 07, 2020 5.616 5.644 5.616 5.623 60,880 +0.01(+0.13%)
Aug 06, 2020 5.616 5.658 5.616 5.616 128,504 +0.00(+0.00%)
Aug 05, 2020 5.616 5.616 5.574 5.616 143,053 +0.06(+1.01%)
Aug 04, 2020 5.532 5.560 5.517 5.560 99,345 +0.05(+0.90%)
Aug 03, 2020 5.496 5.546 5.489 5.510 122,407 +0.01(+0.26%)
Jul 31, 2020 5.503 5.510 5.470 5.496 138,506 +0.03(+0.52%)
Jul 30, 2020 5.461 5.489 5.458 5.468 82,956 -0.04(-0.64%)
Jul 29, 2020 5.419 5.503 5.419 5.503 98,165 +0.09(+1.69%)
Jul 28, 2020 5.370 5.412 5.370 5.412 131,127 +0.02(+0.39%)
Jul 27, 2020 5.391 5.405 5.370 5.391 132,401 +0.00(+0.00%)
Jul 24, 2020 5.384 5.391 5.362 5.391 95,365 +0.01(+0.13%)
Jul 23, 2020 5.384 5.391 5.362 5.384 118,967 +0.01(+0.13%)
Jul 22, 2020 5.398 5.419 5.377 5.377 101,044 -0.03(-0.52%)
Jul 21, 2020 5.419 5.419 5.391 5.405 85,168 +0.01(+0.26%)
Jul 20, 2020 5.391 5.398 5.355 5.391 218,623 +0.03(+0.62%)
Jul 17, 2020 5.343 5.378 5.343 5.357 202,159 +0.02(+0.39%)
Jul 16, 2020 5.294 5.343 5.280 5.336 63,933 +0.03(+0.66%)
Jul 15, 2020 5.245 5.315 5.245 5.301 56,505 +0.06(+1.07%)
Jul 14, 2020 5.217 5.259 5.217 5.245 62,972 +0.01(+0.27%)
Jul 13, 2020 5.378 5.378 5.204 5.231 300,103 -0.13(-2.35%)
Jul 10, 2020 5.336 5.357 5.273 5.357 69,152 +0.03(+0.66%)
Jul 09, 2020 5.385 5.385 5.294 5.322 82,358 -0.04(-0.78%)
Jul 08, 2020 5.350 5.378 5.336 5.364 100,194 +0.04(+0.79%)
Jul 07, 2020 5.329 5.350 5.301 5.322 122,790 +0.01(+0.13%)
Jul 06, 2020 5.371 5.371 5.294 5.315 121,165 +0.01(+0.26%)
Jul 02, 2020 5.301 5.336 5.280 5.301 260,000 +0.06(+1.07%)
Jul 01, 2020 5.204 5.252 5.162 5.245 331,754 +0.05(+0.94%)
Jun 30, 2020 5.162 5.210 5.127 5.197 204,527 +0.06(+1.22%)
Jun 29, 2020 5.169 5.169 5.106 5.134 104,165 -0.01(-0.27%)
Jun 26, 2020 5.197 5.210 5.120 5.148 167,797 -0.07(-1.34%)
Jun 25, 2020 5.210 5.217 5.190 5.217 82,885 -0.01(-0.27%)
Jun 24, 2020 5.238 5.245 5.197 5.231 190,064 -0.01(-0.13%)
Jun 23, 2020 5.252 5.266 5.220 5.238 199,436 +0.01(+0.27%)
Jun 22, 2020 5.210 5.245 5.197 5.224 124,326 +0.01(+0.27%)
Jun 19, 2020 5.252 5.259 5.204 5.210 146,751 -0.03(-0.53%)
Jun 18, 2020 5.259 5.259 5.217 5.238 90,493 -0.02(-0.40%)
Jun 17, 2020 5.294 5.308 5.252 5.259 112,964 -0.02(-0.40%)
Jun 16, 2020 5.273 5.294 5.224 5.280 218,253 +0.10(+1.99%)
Jun 15, 2020 5.143 5.219 5.119 5.177 199,509 -0.01(-0.27%)
Jun 12, 2020 5.247 5.260 5.143 5.191 159,212 +0.05(+0.94%)
Jun 11, 2020 5.302 5.302 5.101 5.143 244,579 -0.24(-4.38%)
Jun 10, 2020 5.364 5.387 5.330 5.378 139,719 +0.03(+0.52%)
Jun 09, 2020 5.337 5.350 5.309 5.350 130,581 +0.03(+0.52%)
Jun 08, 2020 5.288 5.337 5.288 5.323 241,159 +0.03(+0.65%)
Jun 05, 2020 5.260 5.330 5.260 5.288 264,680 +0.06(+1.19%)
Jun 04, 2020 5.253 5.260 5.212 5.226 267,261 -0.03(-0.66%)
Jun 03, 2020 5.219 5.295 5.219 5.260 635,629 +0.06(+1.06%)
Jun 02, 2020 5.122 5.226 5.122 5.205 283,652 +0.08(+1.48%)
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.