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 (%)
Dec 31, 2020 6.507 6.507 6.507 54,810 -0.08(-1.22%)
Dec 30, 2020 6.551 6.587 6.544 6.587 54,810 +0.03(+0.44%)
Dec 29, 2020 6.580 6.587 6.544 6.558 230,136 -0.04(-0.64%)
Dec 28, 2020 6.629 6.642 6.578 6.600 87,920 -0.01(-0.22%)
Dec 24, 2020 6.542 6.622 6.542 6.615 108,332 +0.09(+1.33%)
Dec 23, 2020 6.513 6.564 6.492 6.528 104,445 +0.03(+0.45%)
Dec 22, 2020 6.484 6.513 6.463 6.499 126,609 +0.04(+0.56%)
Dec 21, 2020 6.448 6.484 6.412 6.463 122,234 +0.01(+0.11%)
Dec 18, 2020 6.492 6.542 6.441 6.455 107,641 -0.01(-0.22%)
Dec 17, 2020 6.513 6.531 6.426 6.470 134,409 -0.01(-0.22%)
Dec 16, 2020 6.542 6.558 6.470 6.484 108,394 -0.06(-0.89%)
Dec 15, 2020 6.513 6.571 6.513 6.542 136,337 +0.03(+0.44%)
Dec 14, 2020 6.549 6.571 6.492 6.513 151,400 -0.03(-0.44%)
Dec 11, 2020 6.557 6.569 6.535 6.542 92,580 -0.01(-0.22%)
Dec 10, 2020 6.600 6.605 6.521 6.557 167,330 -0.03(-0.41%)
Dec 09, 2020 6.591 6.620 6.555 6.584 96,765 +0.02(+0.33%)
Dec 08, 2020 6.562 6.591 6.512 6.562 188,287 +0.01(+0.22%)
Dec 07, 2020 6.498 6.598 6.493 6.548 209,073 +0.02(+0.33%)
Dec 04, 2020 6.526 6.605 6.476 6.526 209,616 +0.03(+0.44%)
Dec 03, 2020 6.455 6.534 6.433 6.498 117,275 +0.07(+1.12%)
Dec 02, 2020 6.354 6.462 6.354 6.426 152,188 +0.09(+1.36%)
Dec 01, 2020 6.354 6.365 6.318 6.340 187,770 +0.01(+0.11%)
Nov 30, 2020 6.340 6.368 6.268 6.333 170,507 +0.04(+0.68%)
Nov 27, 2020 6.254 6.311 6.254 6.289 33,984 +0.03(+0.46%)
Nov 25, 2020 6.289 6.289 6.203 6.261 89,000 +0.00(+0.00%)
Nov 24, 2020 6.139 6.311 6.132 6.261 141,015 +0.14(+2.23%)
Nov 23, 2020 6.096 6.153 6.081 6.124 89,345 +0.05(+0.83%)
Nov 20, 2020 6.103 6.103 6.060 6.074 78,414 -0.03(-0.47%)
Nov 19, 2020 6.074 6.103 6.067 6.103 116,332 +0.02(+0.35%)
Nov 18, 2020 6.081 6.110 6.067 6.081 89,876 -0.01(-0.24%)
Nov 17, 2020 6.088 6.124 6.074 6.096 61,003 +0.01(+0.12%)
Nov 16, 2020 6.096 6.117 6.067 6.088 131,015 +0.01(+0.15%)
Nov 13, 2020 6.065 6.087 5.987 6.079 104,090 +0.04(+0.71%)
Nov 12, 2020 6.079 6.144 5.980 6.037 127,982 -0.04(-0.59%)
Nov 11, 2020 5.958 6.104 5.937 6.072 177,359 +0.16(+2.65%)
Nov 10, 2020 5.845 5.930 5.845 5.916 64,776 +0.07(+1.22%)
Nov 09, 2020 5.887 5.909 5.830 5.845 74,379 +0.04(+0.74%)
Nov 06, 2020 5.738 5.802 5.731 5.802 122,351 +0.09(+1.49%)
Nov 05, 2020 5.631 5.741 5.631 5.716 68,539 +0.10(+1.77%)
Nov 04, 2020 5.624 5.649 5.578 5.617 85,001 +0.04(+0.77%)
Nov 03, 2020 5.546 5.595 5.517 5.574 83,249 +0.04(+0.77%)
Nov 02, 2020 5.517 5.553 5.481 5.531 75,417 +0.04(+0.65%)
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%)
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.