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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2020 6.068 6.082 5.962 5.975 271,721 -0.20(-3.24%)
Feb 27, 2020 6.268 6.268 6.102 6.175 248,337 -0.15(-2.32%)
Feb 26, 2020 6.282 6.335 6.275 6.322 125,945 +0.04(+0.64%)
Feb 25, 2020 6.475 6.482 6.262 6.282 222,784 -0.15(-2.38%)
Feb 24, 2020 6.542 6.549 6.415 6.435 180,520 -0.17(-2.60%)
Feb 21, 2020 6.642 6.655 6.602 6.607 206,340 -0.03(-0.52%)
Feb 20, 2020 6.642 6.662 6.615 6.642 116,984 +0.00(+0.00%)
Feb 19, 2020 6.669 6.689 6.615 6.642 160,116 -0.03(-0.40%)
Feb 18, 2020 6.595 6.669 6.582 6.669 227,617 +0.07(+1.09%)
Feb 14, 2020 6.577 6.620 6.560 6.597 139,807 +0.02(+0.30%)
Feb 13, 2020 6.544 6.577 6.541 6.577 135,681 +0.01(+0.20%)
Feb 12, 2020 6.511 6.564 6.511 6.564 162,313 +0.04(+0.61%)
Feb 11, 2020 6.511 6.544 6.445 6.524 227,623 +0.02(+0.31%)
Feb 10, 2020 6.484 6.511 6.438 6.504 138,516 +0.03(+0.41%)
Feb 07, 2020 6.458 6.515 6.458 6.478 126,370 +0.00(+0.00%)
Feb 06, 2020 6.418 6.478 6.405 6.478 242,419 +0.08(+1.24%)
Feb 05, 2020 6.551 6.577 6.358 6.398 547,563 -0.13(-1.93%)
Feb 04, 2020 6.504 6.551 6.504 6.524 187,831 +0.05(+0.82%)
Feb 03, 2020 6.471 6.491 6.464 6.471 150,359 +0.00(+0.00%)
Jan 31, 2020 6.464 6.504 6.418 6.471 261,799 +0.00(+0.00%)
Jan 30, 2020 6.358 6.491 6.332 6.471 314,456 +0.09(+1.45%)
Jan 29, 2020 6.352 6.398 6.352 6.378 90,403 +0.04(+0.63%)
Jan 28, 2020 6.312 6.358 6.309 6.339 124,818 +0.03(+0.42%)
Jan 27, 2020 6.418 6.418 6.292 6.312 256,922 -0.13(-2.06%)
Jan 24, 2020 6.451 6.478 6.411 6.445 152,942 +0.00(+0.00%)
Jan 23, 2020 6.445 6.478 6.418 6.445 115,753 +0.00(+0.00%)
Jan 22, 2020 6.405 6.445 6.398 6.445 82,362 +0.05(+0.72%)
Jan 21, 2020 6.378 6.411 6.366 6.398 136,195 +0.01(+0.21%)
Jan 17, 2020 6.438 6.451 6.365 6.385 103,723 -0.07(-1.03%)
Jan 16, 2020 6.431 6.458 6.431 6.451 100,619 +0.05(+0.83%)
Jan 15, 2020 6.392 6.448 6.368 6.398 96,006 +0.01(+0.10%)
Jan 14, 2020 6.352 6.398 6.352 6.392 124,647 +0.04(+0.57%)
Jan 13, 2020 6.312 6.365 6.292 6.355 110,173 +0.04(+0.68%)
Jan 10, 2020 6.266 6.319 6.266 6.312 120,934 +0.04(+0.63%)
Jan 09, 2020 6.286 6.325 6.272 6.272 177,414 -0.02(-0.32%)
Jan 08, 2020 6.292 6.345 6.282 6.292 181,905 +0.00(+0.00%)
Jan 07, 2020 6.239 6.305 6.226 6.292 140,927 +0.05(+0.74%)
Jan 06, 2020 6.206 6.246 6.194 6.246 163,574 +0.03(+0.48%)
Jan 03, 2020 6.246 6.246 6.173 6.216 304,375 -0.05(-0.79%)
Jan 02, 2020 6.305 6.319 6.233 6.266 185,940 -0.05(-0.84%)
Dec 31, 2019 6.305 6.319 6.254 6.319 166,530 +0.03(+0.53%)
Dec 30, 2019 6.239 6.411 6.200 6.286 392,464 +0.04(+0.64%)
Dec 27, 2019 6.246 6.252 6.221 6.246 126,068 -0.00(-0.03%)
Dec 26, 2019 6.228 6.248 6.225 6.248 196,858 +0.02(+0.32%)
Dec 24, 2019 6.241 6.248 6.221 6.228 196,005 +0.01(+0.11%)
Dec 23, 2019 6.208 6.234 6.193 6.221 252,392 +0.01(+0.21%)
Dec 20, 2019 6.149 6.208 6.149 6.208 408,433 +0.04(+0.64%)
Dec 19, 2019 6.123 6.175 6.116 6.169 303,313 +0.05(+0.86%)
Dec 18, 2019 6.109 6.123 6.103 6.116 143,225 +0.02(+0.32%)
Dec 17, 2019 6.116 6.116 6.090 6.096 180,112 +0.01(+0.15%)
Dec 16, 2019 6.070 6.098 6.057 6.087 103,013 +0.03(+0.50%)
Dec 13, 2019 6.050 6.065 6.044 6.057 133,965 +0.01(+0.22%)
Dec 12, 2019 6.050 6.071 6.044 6.044 133,980 -0.00(-0.03%)
Dec 11, 2019 6.039 6.058 6.013 6.045 177,176 +0.02(+0.33%)
Dec 10, 2019 6.006 6.032 6.000 6.026 207,187 +0.01(+0.22%)
Dec 09, 2019 6.013 6.039 6.000 6.013 182,332 +0.01(+0.11%)
Dec 06, 2019 6.019 6.039 6.006 6.006 267,906 -0.01(-0.11%)
Dec 05, 2019 6.006 6.045 5.993 6.013 280,203 -0.01(-0.22%)
Dec 04, 2019 6.045 6.058 6.019 6.026 288,427 -0.02(-0.32%)
Dec 03, 2019 6.039 6.062 6.006 6.045 289,383 -0.03(-0.43%)
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.