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

Pioneer High Income Trust (NY: PHT )

8.003 -0.017 (-0.21%)
Streaming Delayed Price Updated: 2:22 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 (%)
Mar 31, 2020 4.204 4.315 4.152 4.191 206,032 +0.03(+0.63%)
Mar 30, 2020 4.204 4.204 4.001 4.165 251,215 -0.05(-1.09%)
Mar 27, 2020 4.126 4.250 4.098 4.210 221,210 -0.02(-0.46%)
Mar 26, 2020 4.191 4.295 4.119 4.230 358,962 +0.05(+1.09%)
Mar 25, 2020 3.832 4.230 3.727 4.184 476,399 +0.44(+11.67%)
Mar 24, 2020 3.662 3.845 3.660 3.747 192,525 +0.26(+7.49%)
Mar 23, 2020 3.669 3.767 3.378 3.486 570,155 -0.27(-7.13%)
Mar 20, 2020 3.780 4.028 3.747 3.753 291,986 +0.01(+0.35%)
Mar 19, 2020 3.531 3.851 3.287 3.740 573,965 +0.08(+2.14%)
Mar 18, 2020 4.250 4.315 3.607 3.662 417,803 -0.91(-19.86%)
Mar 17, 2020 4.341 4.571 4.243 4.569 709,570 +0.27(+6.19%)
Mar 16, 2020 4.523 4.568 4.297 4.303 489,941 -0.51(-10.60%)
Mar 13, 2020 4.820 4.915 4.710 4.813 472,058 +0.20(+4.34%)
Mar 12, 2020 4.833 4.833 4.297 4.613 1,341,782 -0.54(-10.53%)
Mar 11, 2020 5.440 5.440 5.111 5.156 249,497 -0.38(-6.88%)
Mar 10, 2020 5.408 5.540 5.350 5.537 589,242 +0.23(+4.26%)
Mar 09, 2020 5.621 5.631 5.233 5.311 537,218 -0.50(-8.57%)
Mar 06, 2020 5.912 5.912 5.750 5.808 200,431 -0.08(-1.43%)
Mar 05, 2020 6.009 6.015 5.867 5.892 226,448 -0.19(-3.18%)
Mar 04, 2020 6.015 6.106 6.015 6.086 178,425 +0.10(+1.73%)
Mar 03, 2020 5.970 6.054 5.841 5.983 310,863 +0.00(+0.00%)
Mar 02, 2020 5.815 6.009 5.776 5.983 212,458 +0.19(+3.35%)
Feb 28, 2020 5.880 5.892 5.776 5.789 280,449 -0.19(-3.24%)
Feb 27, 2020 6.073 6.073 5.912 5.983 256,313 -0.14(-2.32%)
Feb 26, 2020 6.086 6.138 6.080 6.125 129,991 +0.04(+0.64%)
Feb 25, 2020 6.274 6.280 6.067 6.086 229,940 -0.15(-2.38%)
Feb 24, 2020 6.338 6.345 6.216 6.235 186,319 -0.17(-2.60%)
Feb 21, 2020 6.435 6.448 6.396 6.402 212,968 -0.03(-0.52%)
Feb 20, 2020 6.435 6.455 6.409 6.435 120,741 +0.00(+0.00%)
Feb 19, 2020 6.461 6.480 6.409 6.435 165,259 -0.03(-0.40%)
Feb 18, 2020 6.390 6.461 6.377 6.461 234,928 +0.07(+1.09%)
Feb 14, 2020 6.372 6.414 6.356 6.391 144,305 +0.02(+0.30%)
Feb 13, 2020 6.340 6.372 6.337 6.372 140,046 +0.01(+0.20%)
Feb 12, 2020 6.308 6.359 6.308 6.359 167,536 +0.04(+0.61%)
Feb 11, 2020 6.308 6.340 6.244 6.321 234,946 +0.02(+0.31%)
Feb 10, 2020 6.282 6.308 6.237 6.301 142,972 +0.03(+0.41%)
Feb 07, 2020 6.257 6.312 6.257 6.276 130,435 +0.00(+0.00%)
Feb 06, 2020 6.218 6.276 6.205 6.276 250,218 +0.08(+1.24%)
Feb 05, 2020 6.346 6.372 6.160 6.199 565,180 -0.12(-1.93%)
Feb 04, 2020 6.301 6.346 6.301 6.321 193,874 +0.05(+0.82%)
Feb 03, 2020 6.269 6.289 6.263 6.269 155,196 +0.00(+0.00%)
Jan 31, 2020 6.263 6.301 6.218 6.269 270,221 +0.00(+0.00%)
Jan 30, 2020 6.160 6.289 6.135 6.269 324,573 +0.09(+1.45%)
Jan 29, 2020 6.154 6.199 6.154 6.180 93,312 +0.04(+0.63%)
Jan 28, 2020 6.115 6.160 6.112 6.141 128,833 +0.03(+0.42%)
Jan 27, 2020 6.218 6.218 6.096 6.115 265,188 -0.13(-2.06%)
Jan 24, 2020 6.250 6.276 6.212 6.244 157,863 +0.00(+0.00%)
Jan 23, 2020 6.244 6.276 6.218 6.244 119,477 +0.00(+0.00%)
Jan 22, 2020 6.205 6.244 6.199 6.244 85,012 +0.04(+0.72%)
Jan 21, 2020 6.180 6.212 6.167 6.199 140,577 +0.01(+0.21%)
Jan 17, 2020 6.237 6.250 6.167 6.186 107,060 -0.06(-1.03%)
Jan 16, 2020 6.231 6.257 6.231 6.250 103,856 +0.05(+0.83%)
Jan 15, 2020 6.192 6.247 6.170 6.199 99,095 +0.01(+0.10%)
Jan 14, 2020 6.154 6.199 6.154 6.192 128,657 +0.04(+0.57%)
Jan 13, 2020 6.115 6.167 6.096 6.157 113,717 +0.04(+0.68%)
Jan 10, 2020 6.070 6.122 6.070 6.115 124,825 +0.04(+0.63%)
Jan 09, 2020 6.090 6.128 6.077 6.077 183,122 -0.02(-0.32%)
Jan 08, 2020 6.096 6.147 6.086 6.096 187,757 +0.00(+0.00%)
Jan 07, 2020 6.045 6.109 6.032 6.096 145,461 +0.04(+0.74%)
Jan 06, 2020 6.013 6.051 6.001 6.051 168,837 +0.03(+0.48%)
Jan 03, 2020 6.051 6.051 5.981 6.022 314,168 -0.05(-0.79%)
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.