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, 2019 6.258 6.271 6.207 6.271 167,787 +0.03(+0.53%)
Dec 30, 2019 6.193 6.363 6.154 6.239 395,425 +0.04(+0.64%)
Dec 27, 2019 6.199 6.206 6.174 6.199 127,019 -0.00(-0.03%)
Dec 26, 2019 6.181 6.201 6.178 6.201 198,343 +0.02(+0.32%)
Dec 24, 2019 6.194 6.201 6.175 6.181 197,484 +0.01(+0.11%)
Dec 23, 2019 6.162 6.188 6.146 6.175 254,296 +0.01(+0.21%)
Dec 20, 2019 6.103 6.162 6.103 6.162 411,514 +0.04(+0.64%)
Dec 19, 2019 6.077 6.129 6.070 6.122 305,601 +0.05(+0.86%)
Dec 18, 2019 6.064 6.077 6.057 6.070 144,305 +0.02(+0.32%)
Dec 17, 2019 6.070 6.070 6.044 6.051 181,471 +0.01(+0.15%)
Dec 16, 2019 6.025 6.052 6.011 6.041 103,790 +0.03(+0.50%)
Dec 13, 2019 6.005 6.020 5.998 6.011 134,975 +0.01(+0.22%)
Dec 12, 2019 6.005 6.025 5.998 5.998 134,990 -0.00(-0.03%)
Dec 11, 2019 5.994 6.013 5.968 6.000 178,513 +0.02(+0.33%)
Dec 10, 2019 5.961 5.987 5.955 5.981 208,749 +0.01(+0.22%)
Dec 09, 2019 5.968 5.994 5.955 5.968 183,707 +0.01(+0.11%)
Dec 06, 2019 5.974 5.994 5.961 5.961 269,927 -0.01(-0.11%)
Dec 05, 2019 5.961 6.000 5.948 5.968 282,317 -0.01(-0.22%)
Dec 04, 2019 6.000 6.013 5.974 5.981 290,603 -0.02(-0.32%)
Dec 03, 2019 5.994 6.016 5.961 6.000 291,566 -0.03(-0.43%)
Dec 02, 2019 6.052 6.058 5.994 6.026 122,771 -0.04(-0.64%)
Nov 29, 2019 6.045 6.066 6.026 6.065 49,540 +0.02(+0.32%)
Nov 27, 2019 6.032 6.052 5.994 6.045 141,368 +0.00(+0.00%)
Nov 26, 2019 6.032 6.052 6.026 6.045 241,602 +0.01(+0.21%)
Nov 25, 2019 6.045 6.071 6.026 6.032 124,657 -0.02(-0.32%)
Nov 22, 2019 6.071 6.123 6.052 6.052 184,272 +0.01(+0.11%)
Nov 21, 2019 6.058 6.097 6.026 6.045 82,109 -0.01(-0.11%)
Nov 20, 2019 6.045 6.065 6.019 6.052 73,820 +0.02(+0.32%)
Nov 19, 2019 6.097 6.113 6.026 6.032 124,736 -0.06(-0.96%)
Nov 18, 2019 6.130 6.130 6.091 6.091 109,816 -0.07(-1.18%)
Nov 15, 2019 6.157 6.167 6.131 6.164 140,972 +0.03(+0.42%)
Nov 14, 2019 6.048 6.144 6.041 6.138 172,286 +0.10(+1.60%)
Nov 13, 2019 6.086 6.086 6.035 6.041 74,138 -0.03(-0.53%)
Nov 12, 2019 6.080 6.125 6.057 6.074 83,890 +0.02(+0.32%)
Nov 11, 2019 6.112 6.131 6.054 6.054 73,170 -0.05(-0.74%)
Nov 08, 2019 6.119 6.138 6.074 6.099 120,300 -0.01(-0.11%)
Nov 07, 2019 6.067 6.131 6.067 6.106 125,756 +0.05(+0.74%)
Nov 06, 2019 6.067 6.080 6.061 6.061 96,983 +0.01(+0.21%)
Nov 05, 2019 6.067 6.080 6.035 6.048 86,492 +0.00(+0.00%)
Nov 04, 2019 6.099 6.112 6.016 6.048 173,509 -0.06(-0.95%)
Nov 01, 2019 6.099 6.112 6.054 6.106 131,025 +0.03(+0.42%)
Oct 31, 2019 6.074 6.093 6.061 6.080 125,195 +0.04(+0.64%)
Oct 30, 2019 6.029 6.057 6.009 6.041 75,122 +0.02(+0.32%)
Oct 29, 2019 6.086 6.093 6.022 6.022 168,551 -0.05(-0.85%)
Oct 28, 2019 6.086 6.093 6.067 6.074 170,370 +0.01(+0.21%)
Oct 25, 2019 6.048 6.086 6.035 6.061 169,882 +0.03(+0.43%)
Oct 24, 2019 5.984 6.041 5.971 6.035 203,065 +0.06(+1.08%)
Oct 23, 2019 5.971 5.984 5.951 5.971 82,191 +0.01(+0.11%)
Oct 22, 2019 5.945 5.964 5.919 5.964 82,928 +0.01(+0.22%)
Oct 21, 2019 5.951 5.981 5.919 5.951 100,176 +0.02(+0.33%)
Oct 18, 2019 5.951 5.977 5.932 5.932 134,444 -0.03(-0.54%)
Oct 17, 2019 5.913 5.984 5.900 5.964 129,530 +0.06(+0.98%)
Oct 16, 2019 5.913 5.919 5.898 5.906 53,002 -0.01(-0.24%)
Oct 15, 2019 5.870 5.930 5.870 5.921 113,896 +0.04(+0.76%)
Oct 14, 2019 5.844 5.882 5.844 5.876 102,753 +0.04(+0.66%)
Oct 11, 2019 5.863 5.873 5.831 5.838 99,890 +0.01(+0.22%)
Oct 10, 2019 5.825 5.863 5.825 5.825 128,341 -0.01(-0.11%)
Oct 09, 2019 5.844 5.863 5.825 5.831 139,412 -0.01(-0.22%)
Oct 08, 2019 5.838 5.863 5.825 5.844 117,976 +0.01(+0.11%)
Oct 07, 2019 5.863 5.865 5.825 5.838 132,777 -0.03(-0.54%)
Oct 04, 2019 5.889 5.908 5.851 5.870 107,248 -0.02(-0.33%)
Oct 03, 2019 5.902 5.921 5.851 5.889 128,844 +0.00(+0.00%)
Oct 02, 2019 5.927 5.934 5.876 5.889 54,745 -0.03(-0.54%)
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.