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

Pioneer High Income Trust (NY: PHT )

7.348 +0.038 (+0.52%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 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 (%)
Sep 30, 2019 5.951 5.974 5.932 5.932 151,054 -0.02(-0.32%)
Sep 27, 2019 5.977 5.977 5.919 5.951 128,070 -0.01(-0.22%)
Sep 26, 2019 5.977 5.996 5.964 5.964 85,594 -0.03(-0.54%)
Sep 25, 2019 5.958 6.003 5.951 5.996 119,481 +0.02(+0.32%)
Sep 24, 2019 5.964 5.990 5.958 5.977 100,836 +0.03(+0.43%)
Sep 23, 2019 5.971 5.971 5.906 5.951 127,977 -0.01(-0.22%)
Sep 20, 2019 5.939 5.984 5.939 5.964 101,181 +0.01(+0.22%)
Sep 19, 2019 5.939 5.971 5.939 5.951 109,776 +0.01(+0.11%)
Sep 18, 2019 5.971 5.977 5.913 5.945 90,515 -0.03(-0.43%)
Sep 17, 2019 5.951 5.984 5.945 5.971 58,077 +0.02(+0.41%)
Sep 16, 2019 5.934 5.959 5.908 5.947 77,225 +0.04(+0.65%)
Sep 13, 2019 5.959 5.979 5.902 5.908 158,439 -0.03(-0.43%)
Sep 12, 2019 5.953 5.972 5.908 5.934 110,002 +0.00(+0.00%)
Sep 11, 2019 5.934 5.947 5.921 5.934 80,345 +0.00(+0.00%)
Sep 10, 2019 5.902 5.940 5.883 5.934 99,318 +0.03(+0.43%)
Sep 09, 2019 5.895 5.908 5.876 5.908 98,608 +0.03(+0.54%)
Sep 06, 2019 5.895 5.895 5.851 5.876 157,499 -0.01(-0.22%)
Sep 05, 2019 5.902 5.915 5.883 5.889 97,324 -0.02(-0.32%)
Sep 04, 2019 5.895 5.908 5.876 5.908 99,392 +0.03(+0.43%)
Sep 03, 2019 5.844 5.889 5.844 5.883 105,667 +0.02(+0.33%)
Aug 30, 2019 5.870 5.870 5.851 5.864 55,735 +0.00(+0.00%)
Aug 29, 2019 5.870 5.870 5.851 5.864 51,481 +0.01(+0.22%)
Aug 28, 2019 5.870 5.873 5.844 5.851 169,320 +0.00(+0.00%)
Aug 27, 2019 5.857 5.869 5.829 5.851 103,337 +0.03(+0.44%)
Aug 26, 2019 5.870 5.895 5.812 5.825 163,577 -0.01(-0.22%)
Aug 23, 2019 5.851 5.883 5.800 5.838 143,409 +0.01(+0.11%)
Aug 22, 2019 5.838 5.851 5.800 5.832 60,696 -0.01(-0.11%)
Aug 21, 2019 5.806 5.844 5.787 5.838 67,665 +0.03(+0.55%)
Aug 20, 2019 5.825 5.825 5.793 5.806 91,875 +0.01(+0.22%)
Aug 19, 2019 5.787 5.819 5.787 5.793 66,949 +0.04(+0.64%)
Aug 16, 2019 5.757 5.782 5.744 5.757 82,809 +0.01(+0.21%)
Aug 15, 2019 5.776 5.795 5.744 5.745 83,649 -0.02(-0.32%)
Aug 14, 2019 5.833 5.849 5.744 5.763 185,110 -0.09(-1.52%)
Aug 13, 2019 5.833 5.858 5.810 5.852 106,547 +0.05(+0.87%)
Aug 12, 2019 5.795 5.871 5.795 5.801 167,746 +0.00(+0.00%)
Aug 09, 2019 5.801 5.801 5.788 5.801 70,979 +0.01(+0.22%)
Aug 08, 2019 5.750 5.795 5.750 5.788 145,396 +0.03(+0.55%)
Aug 07, 2019 5.731 5.757 5.719 5.757 195,338 -0.02(-0.33%)
Aug 06, 2019 5.807 5.807 5.744 5.776 248,281 -0.03(-0.55%)
Aug 05, 2019 5.845 5.845 5.757 5.807 317,966 -0.08(-1.29%)
Aug 02, 2019 5.871 5.896 5.839 5.883 192,276 -0.01(-0.11%)
Aug 01, 2019 5.896 5.915 5.877 5.890 289,923 -0.02(-0.32%)
Jul 31, 2019 5.915 5.921 5.894 5.909 206,770 -0.01(-0.21%)
Jul 30, 2019 5.852 5.931 5.845 5.921 203,963 +0.04(+0.76%)
Jul 29, 2019 5.883 5.890 5.826 5.877 235,230 +0.01(+0.11%)
Jul 26, 2019 5.890 5.915 5.864 5.871 198,901 -0.01(-0.11%)
Jul 25, 2019 5.972 5.985 5.877 5.877 263,777 -0.10(-1.70%)
Jul 24, 2019 5.991 6.004 5.966 5.978 136,887 -0.03(-0.42%)
Jul 23, 2019 5.928 6.004 5.918 6.004 167,162 +0.09(+1.50%)
Jul 22, 2019 5.953 5.953 5.890 5.915 162,678 -0.01(-0.21%)
Jul 19, 2019 5.947 5.966 5.915 5.928 171,929 -0.01(-0.21%)
Jul 18, 2019 6.010 6.010 5.934 5.940 285,787 -0.07(-1.16%)
Jul 17, 2019 5.940 6.029 5.915 6.010 202,250 +0.07(+1.17%)
Jul 16, 2019 5.928 5.953 5.909 5.940 248,729 +0.04(+0.64%)
Jul 15, 2019 5.896 5.902 5.871 5.902 216,603 +0.03(+0.51%)
Jul 12, 2019 5.866 5.885 5.847 5.872 207,977 +0.03(+0.43%)
Jul 11, 2019 5.835 5.866 5.816 5.847 237,259 +0.04(+0.76%)
Jul 10, 2019 5.803 5.835 5.790 5.803 127,732 +0.01(+0.11%)
Jul 09, 2019 5.753 5.828 5.740 5.797 241,024 +0.03(+0.55%)
Jul 08, 2019 5.784 5.803 5.753 5.765 241,026 -0.02(-0.34%)
Jul 05, 2019 5.778 5.794 5.778 5.785 148,237 +0.00(+0.02%)
Jul 03, 2019 5.790 5.797 5.765 5.784 167,780 -0.01(-0.11%)
Jul 02, 2019 5.797 5.816 5.759 5.790 246,142 +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.