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

Pioneer High Income Trust (NY: PHT )

8.020 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 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 (%)
Jun 30, 2020 4.967 5.014 4.933 5.001 212,541 +0.06(+1.22%)
Jun 29, 2020 4.974 4.974 4.913 4.940 108,246 -0.01(-0.27%)
Jun 26, 2020 5.001 5.014 4.927 4.954 174,372 -0.07(-1.34%)
Jun 25, 2020 5.014 5.021 4.994 5.021 86,132 -0.01(-0.27%)
Jun 24, 2020 5.041 5.048 5.001 5.034 197,511 -0.01(-0.13%)
Jun 23, 2020 5.054 5.068 5.023 5.041 207,250 +0.01(+0.27%)
Jun 22, 2020 5.014 5.048 5.001 5.027 129,197 +0.01(+0.27%)
Jun 19, 2020 5.054 5.061 5.007 5.014 152,501 -0.03(-0.53%)
Jun 18, 2020 5.061 5.061 5.021 5.041 94,039 -0.02(-0.40%)
Jun 17, 2020 5.095 5.108 5.054 5.061 117,390 -0.02(-0.40%)
Jun 16, 2020 5.075 5.095 5.027 5.081 226,804 +0.10(+2.00%)
Jun 15, 2020 4.948 5.022 4.926 4.982 207,340 -0.01(-0.27%)
Jun 12, 2020 5.048 5.062 4.948 4.995 165,461 +0.05(+0.94%)
Jun 11, 2020 5.102 5.102 4.909 4.948 254,179 -0.23(-4.38%)
Jun 10, 2020 5.162 5.183 5.128 5.175 145,204 +0.03(+0.52%)
Jun 09, 2020 5.135 5.148 5.108 5.148 135,707 +0.03(+0.52%)
Jun 08, 2020 5.088 5.135 5.088 5.122 250,625 +0.03(+0.65%)
Jun 05, 2020 5.062 5.128 5.062 5.088 275,069 +0.06(+1.19%)
Jun 04, 2020 5.055 5.062 5.015 5.028 277,752 -0.03(-0.66%)
Jun 03, 2020 5.022 5.095 5.022 5.062 660,579 +0.05(+1.06%)
Jun 02, 2020 4.928 5.028 4.928 5.008 294,786 +0.07(+1.48%)
Jun 01, 2020 4.849 4.948 4.849 4.935 291,827 +0.06(+1.23%)
May 29, 2020 4.862 4.880 4.829 4.875 214,259 +0.02(+0.41%)
May 28, 2020 4.789 4.862 4.755 4.855 353,687 +0.06(+1.25%)
May 27, 2020 4.709 4.795 4.709 4.795 497,963 +0.09(+1.84%)
May 26, 2020 4.682 4.742 4.682 4.709 235,579 +0.05(+1.00%)
May 22, 2020 4.622 4.662 4.622 4.662 135,883 +0.05(+1.16%)
May 21, 2020 4.609 4.629 4.589 4.609 274,875 -0.00(-0.01%)
May 20, 2020 4.589 4.635 4.576 4.609 120,374 +0.05(+1.04%)
May 19, 2020 4.549 4.596 4.522 4.562 171,784 +0.02(+0.44%)
May 18, 2020 4.496 4.555 4.482 4.542 128,923 +0.11(+2.53%)
May 15, 2020 4.391 4.457 4.391 4.430 139,850 -0.03(-0.59%)
May 14, 2020 4.463 4.470 4.378 4.457 267,269 -0.08(-1.74%)
May 13, 2020 4.562 4.562 4.496 4.536 174,138 -0.01(-0.29%)
May 12, 2020 4.575 4.588 4.542 4.549 93,810 -0.01(-0.29%)
May 11, 2020 4.556 4.589 4.529 4.562 165,169 -0.03(-0.57%)
May 08, 2020 4.542 4.589 4.509 4.589 163,513 +0.07(+1.61%)
May 07, 2020 4.529 4.556 4.490 4.516 134,641 +0.04(+0.88%)
May 06, 2020 4.516 4.523 4.470 4.476 193,445 -0.01(-0.29%)
May 05, 2020 4.483 4.509 4.457 4.490 133,379 +0.03(+0.59%)
May 04, 2020 4.364 4.470 4.364 4.463 160,042 +0.05(+1.04%)
May 01, 2020 4.411 4.457 4.397 4.417 192,180 -0.09(-1.90%)
Apr 30, 2020 4.516 4.529 4.476 4.503 186,938 -0.01(-0.29%)
Apr 29, 2020 4.391 4.523 4.391 4.516 356,503 +0.15(+3.47%)
Apr 28, 2020 4.417 4.434 4.358 4.364 312,655 -0.02(-0.45%)
Apr 27, 2020 4.470 4.523 4.378 4.384 436,998 -0.08(-1.77%)
Apr 24, 2020 4.529 4.529 4.430 4.463 125,137 -0.01(-0.29%)
Apr 23, 2020 4.529 4.569 4.476 4.476 109,186 -0.06(-1.31%)
Apr 22, 2020 4.503 4.575 4.470 4.536 323,710 +0.09(+1.93%)
Apr 21, 2020 4.430 4.490 4.378 4.450 382,540 -0.01(-0.15%)
Apr 20, 2020 4.483 4.509 4.450 4.457 185,526 -0.04(-0.88%)
Apr 17, 2020 4.549 4.562 4.483 4.496 194,152 +0.05(+1.19%)
Apr 16, 2020 4.503 4.516 4.397 4.444 116,406 -0.07(-1.46%)
Apr 15, 2020 4.542 4.542 4.424 4.509 191,622 -0.08(-1.75%)
Apr 14, 2020 4.557 4.616 4.538 4.590 275,733 +0.12(+2.78%)
Apr 13, 2020 4.557 4.557 4.368 4.466 247,297 -0.08(-1.72%)
Apr 09, 2020 4.479 4.696 4.479 4.544 325,625 +0.23(+5.30%)
Apr 08, 2020 4.152 4.329 4.152 4.316 220,233 +0.18(+4.42%)
Apr 07, 2020 4.231 4.231 4.009 4.133 411,989 +0.16(+3.94%)
Apr 06, 2020 3.950 4.045 3.950 3.976 249,323 +0.10(+2.53%)
Apr 03, 2020 4.054 4.100 3.852 3.878 265,432 -0.19(-4.65%)
Apr 02, 2020 4.015 4.192 3.983 4.068 236,824 -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.