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

Pioneer High Income Trust (NY: PHT )

7.960 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 20, 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 (%)
Nov 29, 2019 5.901 5.921 5.882 5.919 50,757 +0.02(+0.32%)
Nov 27, 2019 5.888 5.907 5.850 5.901 144,839 +0.00(+0.00%)
Nov 26, 2019 5.888 5.907 5.882 5.901 247,535 +0.01(+0.21%)
Nov 25, 2019 5.901 5.926 5.882 5.888 127,718 -0.02(-0.32%)
Nov 22, 2019 5.926 5.976 5.907 5.907 188,797 +0.01(+0.11%)
Nov 21, 2019 5.913 5.951 5.882 5.901 84,125 -0.01(-0.11%)
Nov 20, 2019 5.901 5.919 5.875 5.907 75,632 +0.02(+0.32%)
Nov 19, 2019 5.951 5.967 5.882 5.888 127,798 -0.06(-0.96%)
Nov 18, 2019 5.983 5.983 5.945 5.945 112,513 -0.07(-1.18%)
Nov 15, 2019 6.009 6.019 5.984 6.016 144,441 +0.03(+0.42%)
Nov 14, 2019 5.903 5.997 5.896 5.990 176,526 +0.09(+1.60%)
Nov 13, 2019 5.940 5.940 5.890 5.896 75,963 -0.03(-0.53%)
Nov 12, 2019 5.934 5.978 5.912 5.928 85,954 +0.02(+0.32%)
Nov 11, 2019 5.965 5.984 5.909 5.909 74,971 -0.04(-0.74%)
Nov 08, 2019 5.972 5.990 5.928 5.953 123,261 -0.01(-0.11%)
Nov 07, 2019 5.921 5.984 5.921 5.959 128,851 +0.04(+0.74%)
Nov 06, 2019 5.921 5.934 5.915 5.915 99,370 +0.01(+0.21%)
Nov 05, 2019 5.921 5.934 5.890 5.903 88,620 +0.00(+0.00%)
Nov 04, 2019 5.953 5.965 5.871 5.903 177,779 -0.06(-0.95%)
Nov 01, 2019 5.953 5.965 5.909 5.959 134,249 +0.03(+0.42%)
Oct 31, 2019 5.928 5.947 5.915 5.934 128,276 +0.04(+0.64%)
Oct 30, 2019 5.884 5.912 5.865 5.896 76,971 +0.02(+0.32%)
Oct 29, 2019 5.940 5.947 5.877 5.877 172,699 -0.05(-0.85%)
Oct 28, 2019 5.940 5.947 5.921 5.928 174,562 +0.01(+0.21%)
Oct 25, 2019 5.903 5.940 5.890 5.915 174,062 +0.03(+0.43%)
Oct 24, 2019 5.840 5.896 5.827 5.890 208,063 +0.06(+1.08%)
Oct 23, 2019 5.827 5.840 5.808 5.827 84,214 +0.01(+0.11%)
Oct 22, 2019 5.802 5.821 5.777 5.821 84,969 +0.01(+0.22%)
Oct 21, 2019 5.808 5.837 5.777 5.808 102,641 +0.02(+0.33%)
Oct 18, 2019 5.808 5.834 5.789 5.790 137,753 -0.03(-0.54%)
Oct 17, 2019 5.771 5.840 5.758 5.821 132,717 +0.06(+0.98%)
Oct 16, 2019 5.771 5.777 5.757 5.764 54,306 -0.01(-0.24%)
Oct 15, 2019 5.728 5.787 5.728 5.778 116,705 +0.04(+0.76%)
Oct 14, 2019 5.703 5.741 5.703 5.735 105,288 +0.04(+0.66%)
Oct 11, 2019 5.722 5.732 5.691 5.697 102,353 +0.01(+0.22%)
Oct 10, 2019 5.685 5.722 5.685 5.685 131,507 -0.01(-0.11%)
Oct 09, 2019 5.703 5.722 5.685 5.691 142,850 -0.01(-0.22%)
Oct 08, 2019 5.697 5.722 5.685 5.703 120,886 +0.01(+0.11%)
Oct 07, 2019 5.722 5.724 5.685 5.697 136,051 -0.03(-0.54%)
Oct 04, 2019 5.747 5.766 5.710 5.728 109,894 -0.02(-0.33%)
Oct 03, 2019 5.760 5.778 5.710 5.747 132,022 +0.00(+0.00%)
Oct 02, 2019 5.784 5.791 5.735 5.747 56,095 -0.03(-0.54%)
Oct 01, 2019 5.747 5.794 5.741 5.778 135,588 +0.03(+0.54%)
Sep 30, 2019 5.766 5.788 5.747 5.747 155,917 -0.02(-0.32%)
Sep 27, 2019 5.791 5.791 5.735 5.766 132,193 -0.01(-0.22%)
Sep 26, 2019 5.791 5.809 5.778 5.778 88,349 -0.03(-0.54%)
Sep 25, 2019 5.772 5.816 5.766 5.809 123,328 +0.02(+0.32%)
Sep 24, 2019 5.778 5.803 5.772 5.791 104,083 +0.02(+0.43%)
Sep 23, 2019 5.784 5.784 5.722 5.766 132,097 -0.01(-0.22%)
Sep 20, 2019 5.753 5.797 5.753 5.778 104,439 +0.01(+0.22%)
Sep 19, 2019 5.753 5.784 5.753 5.766 113,311 +0.01(+0.11%)
Sep 18, 2019 5.784 5.791 5.728 5.760 93,429 -0.02(-0.43%)
Sep 17, 2019 5.766 5.797 5.760 5.784 59,947 +0.02(+0.41%)
Sep 16, 2019 5.748 5.773 5.724 5.761 79,715 +0.04(+0.65%)
Sep 13, 2019 5.773 5.792 5.717 5.724 163,548 -0.02(-0.43%)
Sep 12, 2019 5.767 5.786 5.724 5.748 113,550 +0.00(+0.00%)
Sep 11, 2019 5.748 5.761 5.736 5.748 82,936 +0.00(+0.00%)
Sep 10, 2019 5.717 5.755 5.699 5.748 102,521 +0.02(+0.43%)
Sep 09, 2019 5.711 5.724 5.693 5.724 101,788 +0.03(+0.54%)
Sep 06, 2019 5.711 5.711 5.668 5.693 162,579 -0.01(-0.22%)
Sep 05, 2019 5.717 5.730 5.699 5.705 100,462 -0.02(-0.32%)
Sep 04, 2019 5.711 5.724 5.693 5.724 102,597 +0.02(+0.43%)
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.