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

Pioneer High Income Trust (NY: PHT )

7.361 +0.051 (+0.70%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 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 (%)
Feb 26, 2021 6.738 6.827 6.738 6.804 217,174 +0.07(+0.99%)
Feb 25, 2021 6.827 6.841 6.716 6.738 97,776 -0.10(-1.52%)
Feb 24, 2021 6.812 6.841 6.790 6.841 195,428 +0.03(+0.43%)
Feb 23, 2021 6.767 6.819 6.745 6.812 70,222 +0.01(+0.22%)
Feb 22, 2021 6.819 6.834 6.790 6.797 95,736 -0.02(-0.33%)
Feb 19, 2021 6.849 6.875 6.775 6.819 154,642 -0.06(-0.86%)
Feb 18, 2021 6.901 6.901 6.827 6.878 87,681 -0.01(-0.11%)
Feb 17, 2021 6.923 6.923 6.856 6.886 111,831 -0.03(-0.40%)
Feb 16, 2021 6.943 6.980 6.884 6.914 150,752 -0.04(-0.53%)
Feb 12, 2021 6.899 6.980 6.899 6.950 115,963 +0.05(+0.75%)
Feb 11, 2021 6.855 6.936 6.855 6.899 151,518 +0.01(+0.21%)
Feb 10, 2021 6.892 6.943 6.877 6.884 139,897 -0.01(-0.21%)
Feb 09, 2021 6.855 6.899 6.838 6.899 120,695 +0.06(+0.86%)
Feb 08, 2021 6.759 6.855 6.745 6.840 155,189 +0.11(+1.64%)
Feb 05, 2021 6.715 6.730 6.650 6.730 157,612 +0.04(+0.55%)
Feb 04, 2021 6.745 6.745 6.671 6.693 166,373 -0.02(-0.33%)
Feb 03, 2021 6.745 6.767 6.701 6.715 160,126 +0.02(+0.33%)
Feb 02, 2021 6.686 6.693 6.671 6.693 98,533 +0.05(+0.77%)
Feb 01, 2021 6.642 6.679 6.612 6.642 134,846 +0.01(+0.11%)
Jan 29, 2021 6.627 6.671 6.612 6.634 100,038 -0.06(-0.88%)
Jan 28, 2021 6.620 6.730 6.605 6.693 110,046 +0.06(+0.89%)
Jan 27, 2021 6.642 6.671 6.605 6.634 135,437 -0.05(-0.77%)
Jan 26, 2021 6.715 6.730 6.649 6.686 84,594 -0.04(-0.55%)
Jan 25, 2021 6.723 6.741 6.686 6.723 89,340 +0.00(+0.00%)
Jan 22, 2021 6.701 6.818 6.686 6.723 133,248 +0.02(+0.33%)
Jan 21, 2021 6.657 6.715 6.657 6.701 107,562 +0.02(+0.33%)
Jan 20, 2021 6.671 6.693 6.657 6.679 72,715 +0.03(+0.44%)
Jan 19, 2021 6.620 6.679 6.605 6.649 71,497 +0.01(+0.11%)
Jan 15, 2021 6.686 6.693 6.635 6.642 69,959 -0.04(-0.55%)
Jan 14, 2021 6.598 6.686 6.598 6.679 86,296 +0.09(+1.34%)
Jan 13, 2021 6.568 6.590 6.554 6.590 52,789 +0.03(+0.45%)
Jan 12, 2021 6.583 6.583 6.528 6.561 87,810 -0.01(-0.22%)
Jan 11, 2021 6.502 6.612 6.496 6.576 178,331 -0.01(-0.11%)
Jan 08, 2021 6.612 6.612 6.532 6.583 140,870 +0.04(+0.56%)
Jan 07, 2021 6.561 6.583 6.532 6.546 90,107 +0.01(+0.11%)
Jan 06, 2021 6.539 6.568 6.516 6.539 73,482 -0.01(-0.11%)
Jan 05, 2021 6.465 6.554 6.450 6.546 106,831 +0.08(+1.25%)
Jan 04, 2021 6.627 6.627 6.458 6.465 192,893 -0.09(-1.35%)
Dec 31, 2020 6.554 6.554 6.554 54,421 -0.08(-1.22%)
Dec 30, 2020 6.598 6.634 6.590 6.634 54,421 +0.03(+0.44%)
Dec 29, 2020 6.627 6.634 6.590 6.605 228,502 -0.04(-0.64%)
Dec 28, 2020 6.676 6.689 6.625 6.647 87,296 -0.01(-0.22%)
Dec 24, 2020 6.589 6.669 6.589 6.662 107,563 +0.09(+1.33%)
Dec 23, 2020 6.560 6.611 6.538 6.574 103,703 +0.03(+0.45%)
Dec 22, 2020 6.531 6.560 6.509 6.545 125,710 +0.04(+0.56%)
Dec 21, 2020 6.494 6.531 6.458 6.509 121,366 +0.01(+0.11%)
Dec 18, 2020 6.538 6.589 6.487 6.502 106,877 -0.01(-0.22%)
Dec 17, 2020 6.560 6.578 6.472 6.516 133,455 -0.01(-0.22%)
Dec 16, 2020 6.589 6.605 6.516 6.531 107,624 -0.06(-0.88%)
Dec 15, 2020 6.560 6.618 6.560 6.589 135,369 +0.03(+0.44%)
Dec 14, 2020 6.596 6.618 6.538 6.560 150,324 -0.03(-0.44%)
Dec 11, 2020 6.604 6.616 6.582 6.589 91,922 -0.01(-0.22%)
Dec 10, 2020 6.647 6.652 6.567 6.604 166,142 -0.03(-0.41%)
Dec 09, 2020 6.638 6.667 6.602 6.631 96,077 +0.02(+0.33%)
Dec 08, 2020 6.609 6.638 6.559 6.609 186,950 +0.01(+0.22%)
Dec 07, 2020 6.544 6.645 6.540 6.595 207,588 +0.02(+0.33%)
Dec 04, 2020 6.573 6.653 6.523 6.573 208,128 +0.03(+0.44%)
Dec 03, 2020 6.501 6.580 6.479 6.544 116,442 +0.07(+1.12%)
Dec 02, 2020 6.400 6.508 6.400 6.472 151,108 +0.09(+1.36%)
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.