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 (%)
Jun 30, 2020 4.966 5.013 4.932 5.000 212,582 +0.06(+1.22%)
Jun 29, 2020 4.973 4.973 4.912 4.939 108,267 -0.01(-0.27%)
Jun 26, 2020 5.000 5.013 4.926 4.953 174,406 -0.07(-1.34%)
Jun 25, 2020 5.013 5.020 4.993 5.020 86,149 -0.01(-0.27%)
Jun 24, 2020 5.040 5.047 5.000 5.033 197,549 -0.01(-0.13%)
Jun 23, 2020 5.053 5.067 5.022 5.040 207,290 +0.01(+0.27%)
Jun 22, 2020 5.013 5.047 5.000 5.027 129,222 +0.01(+0.27%)
Jun 19, 2020 5.053 5.060 5.006 5.013 152,531 -0.03(-0.53%)
Jun 18, 2020 5.060 5.060 5.020 5.040 94,057 -0.02(-0.40%)
Jun 17, 2020 5.094 5.107 5.053 5.060 117,413 -0.02(-0.40%)
Jun 16, 2020 5.074 5.094 5.027 5.080 226,848 +0.10(+2.00%)
Jun 15, 2020 4.948 5.021 4.925 4.981 207,381 -0.01(-0.27%)
Jun 12, 2020 5.047 5.061 4.948 4.994 165,494 +0.05(+0.94%)
Jun 11, 2020 5.101 5.101 4.908 4.948 254,228 -0.23(-4.38%)
Jun 10, 2020 5.161 5.182 5.127 5.174 145,232 +0.03(+0.52%)
Jun 09, 2020 5.134 5.147 5.107 5.147 135,733 +0.03(+0.52%)
Jun 08, 2020 5.087 5.134 5.087 5.121 250,673 +0.03(+0.65%)
Jun 05, 2020 5.061 5.127 5.061 5.087 275,122 +0.06(+1.19%)
Jun 04, 2020 5.054 5.061 5.014 5.027 277,806 -0.03(-0.66%)
Jun 03, 2020 5.021 5.094 5.021 5.061 660,707 +0.05(+1.06%)
Jun 02, 2020 4.928 5.027 4.928 5.007 294,843 +0.07(+1.48%)
Jun 01, 2020 4.848 4.948 4.848 4.934 291,883 +0.06(+1.23%)
May 29, 2020 4.861 4.879 4.828 4.874 214,301 +0.02(+0.41%)
May 28, 2020 4.788 4.861 4.754 4.854 353,756 +0.06(+1.25%)
May 27, 2020 4.708 4.794 4.708 4.794 498,060 +0.09(+1.84%)
May 26, 2020 4.681 4.741 4.681 4.708 235,624 +0.05(+1.00%)
May 22, 2020 4.621 4.661 4.621 4.661 135,909 +0.05(+1.16%)
May 21, 2020 4.608 4.628 4.588 4.608 274,928 -0.00(-0.01%)
May 20, 2020 4.588 4.635 4.575 4.609 120,397 +0.05(+1.04%)
May 19, 2020 4.548 4.595 4.521 4.561 171,818 +0.02(+0.44%)
May 18, 2020 4.495 4.555 4.481 4.541 128,948 +0.11(+2.53%)
May 15, 2020 4.390 4.456 4.390 4.429 139,877 -0.03(-0.59%)
May 14, 2020 4.462 4.469 4.377 4.456 267,321 -0.08(-1.74%)
May 13, 2020 4.561 4.561 4.495 4.535 174,172 -0.01(-0.29%)
May 12, 2020 4.574 4.588 4.542 4.548 93,828 -0.01(-0.29%)
May 11, 2020 4.555 4.588 4.528 4.561 165,201 -0.03(-0.57%)
May 08, 2020 4.542 4.588 4.509 4.588 163,544 +0.07(+1.61%)
May 07, 2020 4.528 4.555 4.489 4.515 134,668 +0.04(+0.88%)
May 06, 2020 4.515 4.522 4.469 4.476 193,483 -0.01(-0.29%)
May 05, 2020 4.482 4.509 4.456 4.489 133,405 +0.03(+0.59%)
May 04, 2020 4.364 4.469 4.364 4.462 160,073 +0.05(+1.04%)
May 01, 2020 4.410 4.456 4.397 4.416 192,218 -0.09(-1.90%)
Apr 30, 2020 4.515 4.528 4.476 4.502 186,975 -0.01(-0.29%)
Apr 29, 2020 4.390 4.522 4.390 4.515 356,573 +0.15(+3.47%)
Apr 28, 2020 4.416 4.433 4.357 4.364 312,716 -0.02(-0.45%)
Apr 27, 2020 4.469 4.522 4.377 4.383 437,083 -0.08(-1.77%)
Apr 24, 2020 4.528 4.528 4.429 4.462 125,161 -0.01(-0.29%)
Apr 23, 2020 4.528 4.568 4.476 4.476 109,207 -0.06(-1.31%)
Apr 22, 2020 4.502 4.574 4.469 4.535 323,773 +0.09(+1.93%)
Apr 21, 2020 4.429 4.489 4.377 4.449 382,614 -0.01(-0.15%)
Apr 20, 2020 4.482 4.508 4.449 4.456 185,562 -0.04(-0.88%)
Apr 17, 2020 4.548 4.561 4.482 4.495 194,190 +0.05(+1.19%)
Apr 16, 2020 4.502 4.515 4.397 4.443 116,429 -0.07(-1.46%)
Apr 15, 2020 4.542 4.542 4.423 4.509 191,659 -0.08(-1.75%)
Apr 14, 2020 4.556 4.615 4.537 4.589 275,787 +0.12(+2.78%)
Apr 13, 2020 4.556 4.556 4.367 4.465 247,345 -0.08(-1.72%)
Apr 09, 2020 4.478 4.695 4.478 4.543 325,688 +0.23(+5.30%)
Apr 08, 2020 4.152 4.328 4.152 4.315 220,276 +0.18(+4.42%)
Apr 07, 2020 4.230 4.230 4.008 4.132 412,069 +0.16(+3.94%)
Apr 06, 2020 3.949 4.045 3.949 3.975 249,372 +0.10(+2.53%)
Apr 03, 2020 4.054 4.099 3.851 3.877 265,483 -0.19(-4.65%)
Apr 02, 2020 4.015 4.191 3.982 4.067 236,870 -0.01(-0.16%)
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.