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

Pioneer High Income Trust (NY: PHT )

7.450 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM EDT, May 21, 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 (%)
Nov 29, 2019 6.045 6.066 6.026 6.065 49,540 +0.02(+0.32%)
Nov 27, 2019 6.032 6.052 5.994 6.045 141,368 +0.00(+0.00%)
Nov 26, 2019 6.032 6.052 6.026 6.045 241,602 +0.01(+0.21%)
Nov 25, 2019 6.045 6.071 6.026 6.032 124,657 -0.02(-0.32%)
Nov 22, 2019 6.071 6.123 6.052 6.052 184,272 +0.01(+0.11%)
Nov 21, 2019 6.058 6.097 6.026 6.045 82,109 -0.01(-0.11%)
Nov 20, 2019 6.045 6.065 6.019 6.052 73,820 +0.02(+0.32%)
Nov 19, 2019 6.097 6.113 6.026 6.032 124,736 -0.06(-0.96%)
Nov 18, 2019 6.130 6.130 6.091 6.091 109,816 -0.07(-1.18%)
Nov 15, 2019 6.157 6.167 6.131 6.164 140,972 +0.03(+0.42%)
Nov 14, 2019 6.048 6.144 6.041 6.138 172,286 +0.10(+1.60%)
Nov 13, 2019 6.086 6.086 6.035 6.041 74,138 -0.03(-0.53%)
Nov 12, 2019 6.080 6.125 6.057 6.074 83,890 +0.02(+0.32%)
Nov 11, 2019 6.112 6.131 6.054 6.054 73,170 -0.05(-0.74%)
Nov 08, 2019 6.119 6.138 6.074 6.099 120,300 -0.01(-0.11%)
Nov 07, 2019 6.067 6.131 6.067 6.106 125,756 +0.05(+0.74%)
Nov 06, 2019 6.067 6.080 6.061 6.061 96,983 +0.01(+0.21%)
Nov 05, 2019 6.067 6.080 6.035 6.048 86,492 +0.00(+0.00%)
Nov 04, 2019 6.099 6.112 6.016 6.048 173,509 -0.06(-0.95%)
Nov 01, 2019 6.099 6.112 6.054 6.106 131,025 +0.03(+0.42%)
Oct 31, 2019 6.074 6.093 6.061 6.080 125,195 +0.04(+0.64%)
Oct 30, 2019 6.029 6.057 6.009 6.041 75,122 +0.02(+0.32%)
Oct 29, 2019 6.086 6.093 6.022 6.022 168,551 -0.05(-0.85%)
Oct 28, 2019 6.086 6.093 6.067 6.074 170,370 +0.01(+0.21%)
Oct 25, 2019 6.048 6.086 6.035 6.061 169,882 +0.03(+0.43%)
Oct 24, 2019 5.984 6.041 5.971 6.035 203,065 +0.06(+1.08%)
Oct 23, 2019 5.971 5.984 5.951 5.971 82,191 +0.01(+0.11%)
Oct 22, 2019 5.945 5.964 5.919 5.964 82,928 +0.01(+0.22%)
Oct 21, 2019 5.951 5.981 5.919 5.951 100,176 +0.02(+0.33%)
Oct 18, 2019 5.951 5.977 5.932 5.932 134,444 -0.03(-0.54%)
Oct 17, 2019 5.913 5.984 5.900 5.964 129,530 +0.06(+0.98%)
Oct 16, 2019 5.913 5.919 5.898 5.906 53,002 -0.01(-0.24%)
Oct 15, 2019 5.870 5.930 5.870 5.921 113,896 +0.04(+0.76%)
Oct 14, 2019 5.844 5.882 5.844 5.876 102,753 +0.04(+0.66%)
Oct 11, 2019 5.863 5.873 5.831 5.838 99,890 +0.01(+0.22%)
Oct 10, 2019 5.825 5.863 5.825 5.825 128,341 -0.01(-0.11%)
Oct 09, 2019 5.844 5.863 5.825 5.831 139,412 -0.01(-0.22%)
Oct 08, 2019 5.838 5.863 5.825 5.844 117,976 +0.01(+0.11%)
Oct 07, 2019 5.863 5.865 5.825 5.838 132,777 -0.03(-0.54%)
Oct 04, 2019 5.889 5.908 5.851 5.870 107,248 -0.02(-0.33%)
Oct 03, 2019 5.902 5.921 5.851 5.889 128,844 +0.00(+0.00%)
Oct 02, 2019 5.927 5.934 5.876 5.889 54,745 -0.03(-0.54%)
Oct 01, 2019 5.889 5.937 5.882 5.921 132,324 +0.03(+0.54%)
Sep 30, 2019 5.908 5.930 5.889 5.889 152,164 -0.02(-0.32%)
Sep 27, 2019 5.934 5.934 5.876 5.908 129,011 -0.01(-0.22%)
Sep 26, 2019 5.934 5.953 5.921 5.921 86,223 -0.03(-0.54%)
Sep 25, 2019 5.914 5.959 5.908 5.953 120,359 +0.02(+0.32%)
Sep 24, 2019 5.921 5.946 5.914 5.934 101,577 +0.03(+0.43%)
Sep 23, 2019 5.927 5.927 5.863 5.908 128,917 -0.01(-0.22%)
Sep 20, 2019 5.895 5.940 5.895 5.921 101,925 +0.01(+0.22%)
Sep 19, 2019 5.895 5.927 5.895 5.908 110,583 +0.01(+0.11%)
Sep 18, 2019 5.927 5.934 5.870 5.902 91,180 -0.03(-0.43%)
Sep 17, 2019 5.908 5.940 5.902 5.927 58,504 +0.02(+0.41%)
Sep 16, 2019 5.891 5.916 5.865 5.903 77,792 +0.04(+0.65%)
Sep 13, 2019 5.916 5.935 5.859 5.865 159,603 -0.03(-0.43%)
Sep 12, 2019 5.910 5.929 5.865 5.891 110,810 +0.00(+0.00%)
Sep 11, 2019 5.891 5.903 5.878 5.891 80,935 +0.00(+0.00%)
Sep 10, 2019 5.859 5.897 5.840 5.891 100,048 +0.03(+0.43%)
Sep 09, 2019 5.852 5.865 5.833 5.865 99,332 +0.03(+0.54%)
Sep 06, 2019 5.852 5.852 5.808 5.833 158,657 -0.01(-0.22%)
Sep 05, 2019 5.859 5.872 5.840 5.846 98,039 -0.02(-0.32%)
Sep 04, 2019 5.852 5.865 5.833 5.865 100,122 +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.