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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 29, 2021 6.579 6.623 6.564 6.586 100,773 -0.06(-0.88%)
Jan 28, 2021 6.572 6.681 6.557 6.644 110,855 +0.06(+0.89%)
Jan 27, 2021 6.593 6.623 6.557 6.586 136,432 -0.05(-0.77%)
Jan 26, 2021 6.666 6.681 6.601 6.637 85,216 -0.04(-0.55%)
Jan 25, 2021 6.674 6.692 6.637 6.674 89,997 +0.00(+0.00%)
Jan 22, 2021 6.652 6.768 6.637 6.674 134,228 +0.02(+0.33%)
Jan 21, 2021 6.608 6.666 6.608 6.652 108,353 +0.02(+0.33%)
Jan 20, 2021 6.623 6.644 6.608 6.630 73,249 +0.03(+0.44%)
Jan 19, 2021 6.572 6.630 6.557 6.601 72,022 +0.01(+0.11%)
Jan 15, 2021 6.637 6.644 6.586 6.593 70,473 -0.04(-0.55%)
Jan 14, 2021 6.550 6.637 6.550 6.630 86,930 +0.09(+1.34%)
Jan 13, 2021 6.520 6.542 6.506 6.542 53,177 +0.03(+0.45%)
Jan 12, 2021 6.535 6.535 6.480 6.513 88,456 -0.01(-0.22%)
Jan 11, 2021 6.455 6.564 6.448 6.528 179,642 -0.01(-0.11%)
Jan 08, 2021 6.564 6.564 6.484 6.535 141,906 +0.04(+0.56%)
Jan 07, 2021 6.513 6.535 6.484 6.499 90,769 +0.01(+0.11%)
Jan 06, 2021 6.491 6.520 6.469 6.491 74,022 -0.01(-0.11%)
Jan 05, 2021 6.418 6.506 6.403 6.499 107,616 +0.08(+1.25%)
Jan 04, 2021 6.579 6.579 6.411 6.418 194,311 -0.09(-1.35%)
Dec 31, 2020 6.506 6.506 6.506 54,820 -0.08(-1.22%)
Dec 30, 2020 6.550 6.586 6.542 6.586 54,820 +0.03(+0.44%)
Dec 29, 2020 6.579 6.586 6.542 6.557 230,181 -0.04(-0.64%)
Dec 28, 2020 6.628 6.640 6.577 6.599 87,937 -0.01(-0.22%)
Dec 24, 2020 6.541 6.621 6.541 6.613 108,353 +0.09(+1.33%)
Dec 23, 2020 6.512 6.563 6.490 6.526 104,465 +0.03(+0.45%)
Dec 22, 2020 6.483 6.512 6.461 6.498 126,634 +0.04(+0.56%)
Dec 21, 2020 6.447 6.483 6.411 6.461 122,258 +0.01(+0.11%)
Dec 18, 2020 6.490 6.541 6.440 6.454 107,662 -0.01(-0.22%)
Dec 17, 2020 6.512 6.530 6.425 6.469 134,435 -0.01(-0.22%)
Dec 16, 2020 6.541 6.557 6.469 6.483 108,415 -0.06(-0.88%)
Dec 15, 2020 6.512 6.570 6.512 6.541 136,363 +0.03(+0.44%)
Dec 14, 2020 6.548 6.570 6.490 6.512 151,429 -0.03(-0.44%)
Dec 11, 2020 6.555 6.568 6.534 6.541 92,598 -0.01(-0.22%)
Dec 10, 2020 6.599 6.604 6.519 6.555 167,363 -0.03(-0.41%)
Dec 09, 2020 6.590 6.618 6.554 6.583 96,783 +0.02(+0.33%)
Dec 08, 2020 6.561 6.590 6.511 6.561 188,324 +0.01(+0.22%)
Dec 07, 2020 6.496 6.597 6.492 6.547 209,114 +0.02(+0.33%)
Dec 04, 2020 6.525 6.604 6.475 6.525 209,657 +0.03(+0.44%)
Dec 03, 2020 6.453 6.532 6.432 6.496 117,298 +0.07(+1.12%)
Dec 02, 2020 6.353 6.461 6.353 6.425 152,218 +0.09(+1.36%)
Dec 01, 2020 6.353 6.364 6.317 6.338 187,807 +0.01(+0.11%)
Nov 30, 2020 6.338 6.367 6.267 6.331 170,540 +0.04(+0.68%)
Nov 27, 2020 6.252 6.310 6.252 6.288 33,990 +0.03(+0.46%)
Nov 25, 2020 6.288 6.288 6.202 6.260 89,017 +0.00(+0.00%)
Nov 24, 2020 6.138 6.310 6.130 6.260 141,043 +0.14(+2.23%)
Nov 23, 2020 6.094 6.152 6.080 6.123 89,362 +0.05(+0.83%)
Nov 20, 2020 6.102 6.102 6.059 6.073 78,430 -0.03(-0.47%)
Nov 19, 2020 6.073 6.102 6.066 6.102 116,355 +0.02(+0.35%)
Nov 18, 2020 6.080 6.109 6.066 6.080 89,893 -0.01(-0.24%)
Nov 17, 2020 6.087 6.123 6.073 6.094 61,015 +0.01(+0.12%)
Nov 16, 2020 6.094 6.116 6.066 6.087 131,040 +0.01(+0.15%)
Nov 13, 2020 6.064 6.085 5.986 6.078 104,110 +0.04(+0.71%)
Nov 12, 2020 6.078 6.142 5.979 6.036 128,006 -0.04(-0.59%)
Nov 11, 2020 5.957 6.103 5.936 6.071 177,394 +0.16(+2.65%)
Nov 10, 2020 5.843 5.929 5.843 5.915 64,788 +0.07(+1.22%)
Nov 09, 2020 5.886 5.907 5.829 5.843 74,393 +0.04(+0.74%)
Nov 06, 2020 5.737 5.801 5.729 5.801 122,375 +0.09(+1.49%)
Nov 05, 2020 5.630 5.740 5.630 5.715 68,552 +0.10(+1.77%)
Nov 04, 2020 5.623 5.648 5.577 5.616 85,018 +0.04(+0.77%)
Nov 03, 2020 5.544 5.594 5.516 5.573 83,266 +0.04(+0.77%)
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.