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: 7:00 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 (%)
Oct 30, 2020 5.546 5.546 5.467 5.496 133,449 -0.03(-0.52%)
Oct 29, 2020 5.510 5.546 5.474 5.524 89,635 +0.03(+0.52%)
Oct 28, 2020 5.574 5.574 5.432 5.496 98,061 -0.11(-1.91%)
Oct 27, 2020 5.595 5.644 5.567 5.603 89,087 -0.01(-0.13%)
Oct 26, 2020 5.709 5.716 5.610 5.610 80,059 -0.11(-1.87%)
Oct 23, 2020 5.702 5.724 5.663 5.716 52,115 +0.04(+0.75%)
Oct 22, 2020 5.702 5.711 5.667 5.674 40,171 -0.01(-0.13%)
Oct 21, 2020 5.659 5.716 5.652 5.681 89,160 +0.01(+0.13%)
Oct 20, 2020 5.652 5.695 5.624 5.674 75,358 +0.06(+1.01%)
Oct 19, 2020 5.688 5.719 5.617 5.617 81,180 -0.07(-1.25%)
Oct 16, 2020 5.745 5.759 5.688 5.688 100,016 -0.08(-1.36%)
Oct 15, 2020 5.788 5.816 5.752 5.766 88,219 -0.04(-0.77%)
Oct 14, 2020 5.790 5.825 5.782 5.811 127,126 +0.02(+0.37%)
Oct 13, 2020 5.811 5.835 5.790 5.790 117,229 -0.02(-0.36%)
Oct 12, 2020 5.860 5.903 5.797 5.811 180,112 -0.06(-0.96%)
Oct 09, 2020 5.860 5.888 5.846 5.867 161,746 +0.01(+0.24%)
Oct 08, 2020 5.853 5.910 5.818 5.853 101,700 +0.01(+0.24%)
Oct 07, 2020 5.832 5.853 5.811 5.839 61,806 +0.03(+0.49%)
Oct 06, 2020 5.790 5.846 5.775 5.811 128,041 +0.02(+0.37%)
Oct 05, 2020 5.754 5.792 5.726 5.790 83,707 +0.04(+0.74%)
Oct 02, 2020 5.684 5.747 5.670 5.747 157,922 +0.04(+0.74%)
Oct 01, 2020 5.677 5.712 5.648 5.705 139,396 +0.08(+1.51%)
Sep 30, 2020 5.698 5.740 5.620 5.620 268,506 -0.04(-0.75%)
Sep 29, 2020 5.641 5.670 5.627 5.662 143,572 +0.00(+0.00%)
Sep 28, 2020 5.620 5.670 5.612 5.662 74,669 +0.08(+1.52%)
Sep 25, 2020 5.620 5.627 5.549 5.578 79,598 -0.04(-0.63%)
Sep 24, 2020 5.606 5.641 5.571 5.613 152,825 +0.01(+0.25%)
Sep 23, 2020 5.761 5.761 5.599 5.599 93,706 -0.14(-2.46%)
Sep 22, 2020 5.775 5.779 5.726 5.740 75,576 -0.01(-0.25%)
Sep 21, 2020 5.768 5.775 5.677 5.754 154,945 -0.06(-1.09%)
Sep 18, 2020 5.818 6.383 5.782 5.818 218,400 +0.01(+0.24%)
Sep 17, 2020 5.804 5.832 5.782 5.804 178,792 -0.02(-0.36%)
Sep 16, 2020 5.818 5.825 5.797 5.825 110,816 +0.03(+0.49%)
Sep 15, 2020 5.775 5.825 5.768 5.797 165,589 +0.05(+0.95%)
Sep 14, 2020 5.735 5.763 5.693 5.742 213,004 +0.01(+0.24%)
Sep 11, 2020 5.707 5.728 5.679 5.728 108,678 +0.06(+0.99%)
Sep 10, 2020 5.735 5.742 5.672 5.672 185,288 -0.02(-0.37%)
Sep 09, 2020 5.602 5.693 5.595 5.693 101,825 +0.10(+1.75%)
Sep 08, 2020 5.581 5.602 5.532 5.595 90,914 -0.04(-0.62%)
Sep 04, 2020 5.644 5.660 5.553 5.630 178,227 -0.02(-0.37%)
Sep 03, 2020 5.700 5.714 5.644 5.651 131,480 -0.07(-1.22%)
Sep 02, 2020 5.700 5.742 5.693 5.721 113,305 +0.00(+0.00%)
Sep 01, 2020 5.679 5.721 5.658 5.721 141,570 +0.02(+0.37%)
Aug 31, 2020 5.658 5.700 5.637 5.700 106,417 +0.04(+0.74%)
Aug 28, 2020 5.630 5.672 5.623 5.658 84,972 +0.03(+0.50%)
Aug 27, 2020 5.630 5.686 5.609 5.630 175,932 -0.04(-0.74%)
Aug 26, 2020 5.686 5.700 5.651 5.672 79,438 -0.01(-0.25%)
Aug 25, 2020 5.707 5.707 5.667 5.686 92,513 +0.01(+0.12%)
Aug 24, 2020 5.665 5.728 5.644 5.679 121,228 +0.01(+0.25%)
Aug 21, 2020 5.686 5.686 5.637 5.665 90,398 -0.02(-0.37%)
Aug 20, 2020 5.658 5.700 5.637 5.686 194,553 +0.03(+0.50%)
Aug 19, 2020 5.672 5.679 5.630 5.658 147,444 -0.01(-0.12%)
Aug 18, 2020 5.658 5.679 5.630 5.665 83,561 +0.01(+0.09%)
Aug 17, 2020 5.680 5.680 5.625 5.660 162,760 +0.03(+0.49%)
Aug 14, 2020 5.625 5.639 5.604 5.632 79,345 -0.01(-0.25%)
Aug 13, 2020 5.590 5.646 5.577 5.646 142,100 +0.06(+1.12%)
Aug 12, 2020 5.569 5.590 5.562 5.583 62,773 +0.03(+0.50%)
Aug 11, 2020 5.590 5.603 5.552 5.555 157,049 +0.01(+0.13%)
Aug 10, 2020 5.548 5.590 5.542 5.548 67,825 +0.01(+0.13%)
Aug 07, 2020 5.535 5.562 5.535 5.542 61,777 +0.01(+0.13%)
Aug 06, 2020 5.535 5.576 5.535 5.535 130,397 +0.00(+0.00%)
Aug 05, 2020 5.535 5.535 5.493 5.535 145,160 +0.06(+1.01%)
Aug 04, 2020 5.451 5.479 5.437 5.479 100,809 +0.05(+0.90%)
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.