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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Sep 03, 2019 5.802 5.846 5.802 5.840 106,443 +0.02(+0.33%)
Aug 30, 2019 5.827 5.827 5.808 5.821 56,145 +0.00(+0.00%)
Aug 29, 2019 5.827 5.827 5.808 5.821 51,860 +0.01(+0.22%)
Aug 28, 2019 5.827 5.830 5.802 5.808 170,564 +0.00(+0.00%)
Aug 27, 2019 5.814 5.826 5.786 5.808 104,097 +0.03(+0.44%)
Aug 26, 2019 5.827 5.852 5.770 5.783 164,779 -0.01(-0.22%)
Aug 23, 2019 5.808 5.840 5.757 5.795 144,463 +0.01(+0.11%)
Aug 22, 2019 5.795 5.808 5.757 5.789 61,142 -0.01(-0.11%)
Aug 21, 2019 5.764 5.802 5.745 5.795 68,162 +0.03(+0.55%)
Aug 20, 2019 5.783 5.783 5.751 5.764 92,551 +0.01(+0.22%)
Aug 19, 2019 5.745 5.776 5.745 5.751 67,441 +0.04(+0.64%)
Aug 16, 2019 5.715 5.740 5.702 5.715 83,418 +0.01(+0.21%)
Aug 15, 2019 5.733 5.752 5.702 5.703 84,263 -0.02(-0.32%)
Aug 14, 2019 5.790 5.806 5.702 5.721 186,471 -0.09(-1.52%)
Aug 13, 2019 5.790 5.815 5.768 5.809 107,330 +0.05(+0.87%)
Aug 12, 2019 5.752 5.828 5.752 5.759 168,978 +0.00(+0.00%)
Aug 09, 2019 5.759 5.759 5.746 5.759 71,501 +0.01(+0.22%)
Aug 08, 2019 5.708 5.752 5.708 5.746 146,465 +0.03(+0.55%)
Aug 07, 2019 5.689 5.715 5.677 5.715 196,773 -0.02(-0.33%)
Aug 06, 2019 5.765 5.765 5.702 5.733 250,105 -0.03(-0.55%)
Aug 05, 2019 5.803 5.803 5.715 5.765 320,302 -0.08(-1.29%)
Aug 02, 2019 5.828 5.853 5.796 5.840 193,689 -0.01(-0.11%)
Aug 01, 2019 5.853 5.872 5.834 5.847 292,053 -0.02(-0.32%)
Jul 31, 2019 5.872 5.878 5.851 5.866 208,290 -0.01(-0.21%)
Jul 30, 2019 5.809 5.888 5.803 5.878 205,461 +0.04(+0.76%)
Jul 29, 2019 5.840 5.847 5.784 5.834 236,959 +0.01(+0.11%)
Jul 26, 2019 5.847 5.872 5.822 5.828 200,363 -0.01(-0.11%)
Jul 25, 2019 5.929 5.941 5.834 5.834 265,715 -0.10(-1.70%)
Jul 24, 2019 5.947 5.960 5.922 5.935 137,893 -0.03(-0.42%)
Jul 23, 2019 5.884 5.960 5.875 5.960 168,390 +0.09(+1.50%)
Jul 22, 2019 5.910 5.910 5.847 5.872 163,873 -0.01(-0.21%)
Jul 19, 2019 5.903 5.922 5.872 5.884 173,192 -0.01(-0.21%)
Jul 18, 2019 5.966 5.966 5.891 5.897 287,887 -0.07(-1.16%)
Jul 17, 2019 5.897 5.985 5.872 5.966 203,736 +0.07(+1.17%)
Jul 16, 2019 5.884 5.910 5.866 5.897 250,557 +0.04(+0.64%)
Jul 15, 2019 5.853 5.859 5.828 5.859 218,195 +0.03(+0.51%)
Jul 12, 2019 5.823 5.842 5.804 5.829 209,505 +0.03(+0.43%)
Jul 11, 2019 5.792 5.823 5.773 5.804 239,002 +0.04(+0.76%)
Jul 10, 2019 5.761 5.792 5.748 5.761 128,670 +0.01(+0.11%)
Jul 09, 2019 5.711 5.786 5.698 5.754 242,795 +0.03(+0.55%)
Jul 08, 2019 5.742 5.761 5.711 5.723 242,797 -0.02(-0.34%)
Jul 05, 2019 5.736 5.751 5.736 5.743 149,326 +0.00(+0.02%)
Jul 03, 2019 5.748 5.754 5.723 5.742 169,012 -0.01(-0.11%)
Jul 02, 2019 5.754 5.773 5.717 5.748 247,951 +0.00(+0.00%)
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.