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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2020 4.205 4.316 4.152 4.192 205,992 +0.03(+0.63%)
Mar 30, 2020 4.205 4.205 4.002 4.165 251,166 -0.05(-1.09%)
Mar 27, 2020 4.126 4.250 4.099 4.211 221,167 -0.02(-0.46%)
Mar 26, 2020 4.192 4.296 4.120 4.231 358,892 +0.05(+1.09%)
Mar 25, 2020 3.833 4.231 3.728 4.185 476,307 +0.44(+11.67%)
Mar 24, 2020 3.663 3.846 3.661 3.748 192,488 +0.26(+7.49%)
Mar 23, 2020 3.669 3.768 3.379 3.486 570,044 -0.27(-7.13%)
Mar 20, 2020 3.780 4.028 3.748 3.754 291,929 +0.01(+0.35%)
Mar 19, 2020 3.532 3.852 3.287 3.741 573,854 +0.08(+2.14%)
Mar 18, 2020 4.250 4.316 3.607 3.663 417,722 -0.91(-19.86%)
Mar 17, 2020 4.342 4.572 4.244 4.570 709,432 +0.27(+6.19%)
Mar 16, 2020 4.524 4.569 4.297 4.304 489,846 -0.51(-10.60%)
Mar 13, 2020 4.821 4.916 4.711 4.814 471,967 +0.20(+4.34%)
Mar 12, 2020 4.834 4.834 4.297 4.614 1,341,522 -0.54(-10.53%)
Mar 11, 2020 5.441 5.441 5.112 5.157 249,449 -0.38(-6.88%)
Mar 10, 2020 5.409 5.541 5.351 5.538 589,128 +0.23(+4.26%)
Mar 09, 2020 5.622 5.632 5.234 5.312 537,114 -0.50(-8.57%)
Mar 06, 2020 5.913 5.913 5.751 5.810 200,392 -0.08(-1.43%)
Mar 05, 2020 6.010 6.016 5.868 5.894 226,404 -0.19(-3.18%)
Mar 04, 2020 6.016 6.107 6.016 6.088 178,391 +0.10(+1.73%)
Mar 03, 2020 5.971 6.055 5.842 5.984 310,803 +0.00(+0.00%)
Mar 02, 2020 5.816 6.010 5.777 5.984 212,417 +0.19(+3.35%)
Feb 28, 2020 5.881 5.894 5.777 5.790 280,394 -0.19(-3.24%)
Feb 27, 2020 6.075 6.075 5.913 5.984 256,264 -0.14(-2.32%)
Feb 26, 2020 6.088 6.139 6.081 6.126 129,965 +0.04(+0.64%)
Feb 25, 2020 6.275 6.281 6.068 6.088 229,896 -0.15(-2.38%)
Feb 24, 2020 6.340 6.346 6.217 6.236 186,283 -0.17(-2.60%)
Feb 21, 2020 6.436 6.449 6.398 6.403 212,926 -0.03(-0.52%)
Feb 20, 2020 6.436 6.456 6.411 6.436 120,718 +0.00(+0.00%)
Feb 19, 2020 6.462 6.482 6.411 6.436 165,227 -0.03(-0.40%)
Feb 18, 2020 6.391 6.462 6.378 6.462 234,883 +0.07(+1.09%)
Feb 14, 2020 6.373 6.415 6.357 6.393 144,277 +0.02(+0.30%)
Feb 13, 2020 6.341 6.373 6.339 6.373 140,019 +0.01(+0.20%)
Feb 12, 2020 6.309 6.360 6.309 6.360 167,503 +0.04(+0.61%)
Feb 11, 2020 6.309 6.341 6.245 6.322 234,901 +0.02(+0.31%)
Feb 10, 2020 6.283 6.309 6.238 6.303 142,945 +0.03(+0.41%)
Feb 07, 2020 6.258 6.313 6.258 6.277 130,410 +0.00(+0.00%)
Feb 06, 2020 6.219 6.277 6.206 6.277 250,170 +0.08(+1.24%)
Feb 05, 2020 6.348 6.373 6.161 6.200 565,070 -0.12(-1.93%)
Feb 04, 2020 6.303 6.348 6.303 6.322 193,836 +0.05(+0.82%)
Feb 03, 2020 6.271 6.290 6.264 6.271 155,166 +0.00(+0.00%)
Jan 31, 2020 6.264 6.303 6.219 6.271 270,169 +0.00(+0.00%)
Jan 30, 2020 6.161 6.290 6.136 6.271 324,510 +0.09(+1.45%)
Jan 29, 2020 6.155 6.200 6.155 6.181 93,294 +0.04(+0.63%)
Jan 28, 2020 6.117 6.161 6.113 6.142 128,808 +0.03(+0.42%)
Jan 27, 2020 6.219 6.219 6.097 6.117 265,137 -0.13(-2.06%)
Jan 24, 2020 6.251 6.277 6.213 6.245 157,832 +0.00(+0.00%)
Jan 23, 2020 6.245 6.277 6.219 6.245 119,454 +0.00(+0.00%)
Jan 22, 2020 6.206 6.245 6.200 6.245 84,995 +0.04(+0.72%)
Jan 21, 2020 6.181 6.213 6.169 6.200 140,550 +0.01(+0.21%)
Jan 17, 2020 6.238 6.251 6.168 6.187 107,039 -0.06(-1.03%)
Jan 16, 2020 6.232 6.258 6.232 6.251 103,836 +0.05(+0.83%)
Jan 15, 2020 6.194 6.248 6.171 6.200 99,076 +0.01(+0.10%)
Jan 14, 2020 6.155 6.200 6.155 6.194 128,632 +0.04(+0.57%)
Jan 13, 2020 6.117 6.168 6.097 6.158 113,695 +0.04(+0.68%)
Jan 10, 2020 6.072 6.123 6.072 6.117 124,801 +0.04(+0.63%)
Jan 09, 2020 6.091 6.129 6.078 6.078 183,087 -0.02(-0.32%)
Jan 08, 2020 6.097 6.149 6.088 6.097 187,721 +0.00(+0.00%)
Jan 07, 2020 6.046 6.110 6.033 6.097 145,433 +0.04(+0.74%)
Jan 06, 2020 6.014 6.052 6.002 6.052 168,804 +0.03(+0.48%)
Jan 03, 2020 6.052 6.052 5.982 6.023 314,107 -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.