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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing 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 (%)
Aug 30, 2019 5.687 5.687 5.668 5.680 57,533 +0.00(+0.00%)
Aug 29, 2019 5.687 5.687 5.668 5.680 53,142 +0.01(+0.22%)
Aug 28, 2019 5.687 5.690 5.662 5.668 174,780 +0.00(+0.00%)
Aug 27, 2019 5.674 5.685 5.647 5.668 106,670 +0.02(+0.44%)
Aug 26, 2019 5.687 5.711 5.631 5.643 168,852 -0.01(-0.22%)
Aug 23, 2019 5.668 5.699 5.618 5.656 148,034 +0.01(+0.11%)
Aug 22, 2019 5.656 5.668 5.618 5.649 62,654 -0.01(-0.11%)
Aug 21, 2019 5.625 5.662 5.606 5.656 69,847 +0.03(+0.55%)
Aug 20, 2019 5.643 5.643 5.612 5.625 94,838 +0.01(+0.22%)
Aug 19, 2019 5.606 5.637 5.606 5.612 69,109 +0.04(+0.64%)
Aug 16, 2019 5.576 5.601 5.564 5.576 85,485 +0.01(+0.21%)
Aug 15, 2019 5.595 5.613 5.564 5.565 86,351 -0.02(-0.32%)
Aug 14, 2019 5.650 5.666 5.564 5.583 191,091 -0.09(-1.52%)
Aug 13, 2019 5.650 5.675 5.629 5.669 109,989 +0.05(+0.87%)
Aug 12, 2019 5.613 5.687 5.613 5.619 173,165 +0.00(+0.00%)
Aug 09, 2019 5.619 5.619 5.607 5.619 73,273 +0.01(+0.22%)
Aug 08, 2019 5.570 5.613 5.570 5.607 150,094 +0.03(+0.55%)
Aug 07, 2019 5.552 5.576 5.540 5.576 201,649 -0.02(-0.33%)
Aug 06, 2019 5.626 5.626 5.564 5.595 256,302 -0.03(-0.55%)
Aug 05, 2019 5.662 5.662 5.576 5.626 328,238 -0.07(-1.29%)
Aug 02, 2019 5.687 5.712 5.656 5.699 198,488 -0.01(-0.11%)
Aug 01, 2019 5.712 5.730 5.693 5.705 299,289 -0.02(-0.32%)
Jul 31, 2019 5.730 5.736 5.710 5.724 213,450 -0.01(-0.21%)
Jul 30, 2019 5.669 5.745 5.662 5.736 210,552 +0.04(+0.76%)
Jul 29, 2019 5.699 5.705 5.644 5.693 242,830 +0.01(+0.11%)
Jul 26, 2019 5.705 5.730 5.681 5.687 205,327 -0.01(-0.11%)
Jul 25, 2019 5.785 5.797 5.693 5.693 272,299 -0.10(-1.70%)
Jul 24, 2019 5.804 5.816 5.779 5.791 141,309 -0.02(-0.42%)
Jul 23, 2019 5.742 5.816 5.733 5.816 172,562 +0.09(+1.50%)
Jul 22, 2019 5.767 5.767 5.706 5.730 167,933 -0.01(-0.21%)
Jul 19, 2019 5.761 5.779 5.730 5.742 177,483 -0.01(-0.21%)
Jul 18, 2019 5.822 5.822 5.748 5.755 295,020 -0.07(-1.16%)
Jul 17, 2019 5.755 5.840 5.730 5.822 208,784 +0.07(+1.17%)
Jul 16, 2019 5.742 5.767 5.724 5.755 256,765 +0.04(+0.64%)
Jul 15, 2019 5.712 5.718 5.687 5.718 223,601 +0.03(+0.52%)
Jul 12, 2019 5.682 5.700 5.664 5.688 214,707 +0.02(+0.43%)
Jul 11, 2019 5.652 5.682 5.633 5.664 244,937 +0.04(+0.76%)
Jul 10, 2019 5.621 5.652 5.609 5.621 131,865 +0.01(+0.11%)
Jul 09, 2019 5.572 5.646 5.560 5.615 248,825 +0.03(+0.55%)
Jul 08, 2019 5.603 5.621 5.572 5.585 248,826 -0.02(-0.34%)
Jul 05, 2019 5.597 5.612 5.597 5.604 153,034 +0.00(+0.02%)
Jul 03, 2019 5.609 5.615 5.585 5.603 173,209 -0.01(-0.11%)
Jul 02, 2019 5.615 5.633 5.578 5.609 254,108 +0.00(+0.00%)
Jul 01, 2019 5.536 5.621 5.505 5.609 431,615 +0.12(+2.22%)
Jun 28, 2019 5.524 5.548 5.487 5.487 278,021 -0.04(-0.66%)
Jun 27, 2019 5.524 5.542 5.511 5.524 199,140 -0.01(-0.22%)
Jun 26, 2019 5.499 5.554 5.487 5.536 224,421 +0.02(+0.33%)
Jun 25, 2019 5.615 5.615 5.483 5.517 440,545 -0.09(-1.63%)
Jun 24, 2019 5.658 5.658 5.597 5.609 134,096 -0.05(-0.86%)
Jun 21, 2019 5.658 5.664 5.627 5.658 101,039 +0.01(+0.22%)
Jun 20, 2019 5.639 5.658 5.627 5.646 169,742 +0.02(+0.33%)
Jun 19, 2019 5.615 5.639 5.609 5.627 104,785 +0.01(+0.22%)
Jun 18, 2019 5.627 5.633 5.591 5.615 189,502 +0.01(+0.22%)
Jun 17, 2019 5.578 5.639 5.566 5.603 157,806 +0.05(+0.86%)
Jun 14, 2019 5.573 5.582 5.549 5.555 102,288 -0.03(-0.54%)
Jun 13, 2019 5.622 5.622 5.573 5.586 149,166 -0.02(-0.32%)
Jun 12, 2019 5.586 5.604 5.519 5.604 271,554 +0.04(+0.65%)
Jun 11, 2019 5.573 5.582 5.531 5.567 152,413 +0.02(+0.44%)
Jun 10, 2019 5.561 5.567 5.519 5.543 151,313 +0.03(+0.55%)
Jun 07, 2019 5.507 5.525 5.495 5.513 89,399 +0.02(+0.33%)
Jun 06, 2019 5.434 5.507 5.434 5.495 85,200 +0.05(+1.00%)
Jun 05, 2019 5.416 5.446 5.401 5.440 64,081 +0.02(+0.45%)
Jun 04, 2019 5.392 5.428 5.374 5.416 136,057 +0.04(+0.79%)
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.