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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 30, 2019 5.871 5.871 5.852 5.865 55,724 +0.00(+0.00%)
Aug 29, 2019 5.871 5.871 5.852 5.865 51,471 +0.01(+0.22%)
Aug 28, 2019 5.871 5.874 5.846 5.852 169,287 +0.00(+0.00%)
Aug 27, 2019 5.858 5.870 5.830 5.852 103,317 +0.03(+0.44%)
Aug 26, 2019 5.871 5.897 5.814 5.826 163,545 -0.01(-0.22%)
Aug 23, 2019 5.852 5.884 5.801 5.839 143,381 +0.01(+0.11%)
Aug 22, 2019 5.839 5.852 5.801 5.833 60,685 -0.01(-0.11%)
Aug 21, 2019 5.807 5.846 5.788 5.839 67,652 +0.03(+0.55%)
Aug 20, 2019 5.826 5.826 5.794 5.807 91,858 +0.01(+0.22%)
Aug 19, 2019 5.788 5.820 5.788 5.794 66,936 +0.04(+0.64%)
Aug 16, 2019 5.758 5.783 5.745 5.758 82,793 +0.01(+0.21%)
Aug 15, 2019 5.777 5.796 5.745 5.746 83,632 -0.02(-0.32%)
Aug 14, 2019 5.834 5.850 5.745 5.764 185,075 -0.09(-1.52%)
Aug 13, 2019 5.834 5.859 5.812 5.853 106,526 +0.05(+0.87%)
Aug 12, 2019 5.796 5.872 5.796 5.802 167,713 +0.00(+0.00%)
Aug 09, 2019 5.802 5.802 5.789 5.802 70,966 +0.01(+0.22%)
Aug 08, 2019 5.751 5.796 5.751 5.789 145,368 +0.03(+0.55%)
Aug 07, 2019 5.732 5.758 5.720 5.758 195,300 -0.02(-0.33%)
Aug 06, 2019 5.808 5.808 5.745 5.777 248,233 -0.03(-0.55%)
Aug 05, 2019 5.846 5.846 5.758 5.808 317,904 -0.08(-1.29%)
Aug 02, 2019 5.872 5.897 5.840 5.884 192,239 -0.01(-0.11%)
Aug 01, 2019 5.897 5.916 5.878 5.891 289,866 -0.02(-0.32%)
Jul 31, 2019 5.916 5.923 5.895 5.910 206,730 -0.01(-0.21%)
Jul 30, 2019 5.853 5.932 5.846 5.923 203,923 +0.04(+0.76%)
Jul 29, 2019 5.884 5.891 5.827 5.878 235,185 +0.01(+0.11%)
Jul 26, 2019 5.891 5.916 5.865 5.872 198,862 -0.01(-0.11%)
Jul 25, 2019 5.973 5.986 5.878 5.878 263,726 -0.10(-1.70%)
Jul 24, 2019 5.992 6.005 5.967 5.980 136,860 -0.03(-0.42%)
Jul 23, 2019 5.929 6.005 5.919 6.005 167,130 +0.09(+1.50%)
Jul 22, 2019 5.954 5.954 5.891 5.916 162,646 -0.01(-0.21%)
Jul 19, 2019 5.948 5.967 5.916 5.929 171,895 -0.01(-0.21%)
Jul 18, 2019 6.011 6.011 5.935 5.942 285,731 -0.07(-1.16%)
Jul 17, 2019 5.942 6.030 5.916 6.011 202,210 +0.07(+1.17%)
Jul 16, 2019 5.929 5.954 5.910 5.942 248,681 +0.04(+0.64%)
Jul 15, 2019 5.897 5.904 5.872 5.904 216,561 +0.03(+0.51%)
Jul 12, 2019 5.867 5.886 5.848 5.873 207,937 +0.03(+0.43%)
Jul 11, 2019 5.836 5.867 5.817 5.848 237,213 +0.04(+0.76%)
Jul 10, 2019 5.804 5.836 5.792 5.804 127,707 +0.01(+0.11%)
Jul 09, 2019 5.754 5.829 5.741 5.798 240,978 +0.03(+0.55%)
Jul 08, 2019 5.785 5.804 5.754 5.766 240,979 -0.02(-0.34%)
Jul 05, 2019 5.779 5.795 5.779 5.786 148,208 +0.00(+0.02%)
Jul 03, 2019 5.792 5.798 5.766 5.785 167,747 -0.01(-0.11%)
Jul 02, 2019 5.798 5.817 5.760 5.792 246,094 +0.00(+0.00%)
Jul 01, 2019 5.716 5.804 5.685 5.792 418,004 +0.13(+2.22%)
Jun 28, 2019 5.703 5.729 5.666 5.666 269,253 -0.04(-0.66%)
Jun 27, 2019 5.703 5.722 5.691 5.703 192,860 -0.01(-0.22%)
Jun 26, 2019 5.678 5.735 5.666 5.716 217,344 +0.02(+0.33%)
Jun 25, 2019 5.798 5.798 5.661 5.697 426,652 -0.09(-1.63%)
Jun 24, 2019 5.842 5.842 5.779 5.792 129,867 -0.05(-0.86%)
Jun 21, 2019 5.842 5.848 5.810 5.842 97,852 +0.01(+0.22%)
Jun 20, 2019 5.823 5.842 5.810 5.829 164,389 +0.02(+0.32%)
Jun 19, 2019 5.798 5.823 5.792 5.810 101,480 +0.01(+0.22%)
Jun 18, 2019 5.810 5.817 5.773 5.798 183,526 +0.01(+0.22%)
Jun 17, 2019 5.760 5.823 5.747 5.785 152,829 +0.05(+0.85%)
Jun 14, 2019 5.755 5.764 5.730 5.736 99,057 -0.03(-0.54%)
Jun 13, 2019 5.805 5.805 5.755 5.768 144,454 -0.02(-0.32%)
Jun 12, 2019 5.768 5.786 5.699 5.786 262,976 +0.04(+0.65%)
Jun 11, 2019 5.755 5.765 5.711 5.749 147,599 +0.03(+0.44%)
Jun 10, 2019 5.743 5.749 5.699 5.724 146,533 +0.03(+0.55%)
Jun 07, 2019 5.686 5.705 5.674 5.693 86,575 +0.02(+0.33%)
Jun 06, 2019 5.612 5.686 5.612 5.674 82,509 +0.06(+1.00%)
Jun 05, 2019 5.593 5.624 5.577 5.618 62,057 +0.02(+0.45%)
Jun 04, 2019 5.568 5.605 5.549 5.593 131,759 +0.04(+0.79%)
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.