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

Pioneer High Income Trust (NY: PHT )

7.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2019 6.119 6.139 6.106 6.126 124,257 +0.04(+0.64%)
Oct 30, 2019 6.074 6.103 6.055 6.087 74,560 +0.02(+0.32%)
Oct 29, 2019 6.132 6.139 6.068 6.068 167,289 -0.05(-0.85%)
Oct 28, 2019 6.132 6.139 6.113 6.119 169,094 +0.01(+0.21%)
Oct 25, 2019 6.093 6.132 6.081 6.106 168,610 +0.03(+0.43%)
Oct 24, 2019 6.029 6.087 6.016 6.080 201,545 +0.06(+1.08%)
Oct 23, 2019 6.016 6.029 5.996 6.016 81,576 +0.01(+0.11%)
Oct 22, 2019 5.990 6.009 5.964 6.009 82,307 +0.01(+0.22%)
Oct 21, 2019 5.996 6.026 5.964 5.996 99,426 +0.02(+0.33%)
Oct 18, 2019 5.996 6.022 5.977 5.977 133,438 -0.03(-0.54%)
Oct 17, 2019 5.957 6.029 5.944 6.009 128,560 +0.06(+0.98%)
Oct 16, 2019 5.957 5.964 5.943 5.951 52,605 -0.01(-0.24%)
Oct 15, 2019 5.914 5.974 5.914 5.965 113,043 +0.05(+0.76%)
Oct 14, 2019 5.888 5.927 5.888 5.920 101,984 +0.04(+0.66%)
Oct 11, 2019 5.908 5.917 5.875 5.882 99,142 +0.01(+0.22%)
Oct 10, 2019 5.869 5.908 5.869 5.869 127,380 -0.01(-0.11%)
Oct 09, 2019 5.888 5.908 5.869 5.875 138,368 -0.01(-0.22%)
Oct 08, 2019 5.882 5.908 5.869 5.888 117,093 +0.01(+0.11%)
Oct 07, 2019 5.908 5.909 5.869 5.882 131,782 -0.03(-0.54%)
Oct 04, 2019 5.933 5.952 5.895 5.914 106,445 -0.02(-0.33%)
Oct 03, 2019 5.946 5.965 5.895 5.933 127,879 +0.00(+0.00%)
Oct 02, 2019 5.972 5.978 5.920 5.933 54,335 -0.03(-0.54%)
Oct 01, 2019 5.933 5.982 5.927 5.965 131,333 +0.03(+0.54%)
Sep 30, 2019 5.953 5.975 5.933 5.933 151,025 -0.02(-0.32%)
Sep 27, 2019 5.978 5.978 5.920 5.953 128,045 -0.01(-0.22%)
Sep 26, 2019 5.978 5.998 5.965 5.965 85,577 -0.03(-0.54%)
Sep 25, 2019 5.959 6.004 5.953 5.998 119,458 +0.02(+0.32%)
Sep 24, 2019 5.965 5.991 5.959 5.978 100,817 +0.03(+0.43%)
Sep 23, 2019 5.972 5.972 5.908 5.953 127,952 -0.01(-0.22%)
Sep 20, 2019 5.940 5.985 5.940 5.965 101,162 +0.01(+0.22%)
Sep 19, 2019 5.940 5.972 5.940 5.953 109,755 +0.01(+0.11%)
Sep 18, 2019 5.972 5.978 5.914 5.946 90,497 -0.03(-0.43%)
Sep 17, 2019 5.953 5.985 5.946 5.972 58,066 +0.02(+0.41%)
Sep 16, 2019 5.935 5.961 5.909 5.948 77,210 +0.04(+0.65%)
Sep 13, 2019 5.961 5.980 5.903 5.909 158,408 -0.03(-0.43%)
Sep 12, 2019 5.954 5.973 5.909 5.935 109,981 +0.00(+0.00%)
Sep 11, 2019 5.935 5.948 5.922 5.935 80,329 +0.00(+0.00%)
Sep 10, 2019 5.903 5.941 5.884 5.935 99,299 +0.03(+0.43%)
Sep 09, 2019 5.897 5.909 5.877 5.909 98,588 +0.03(+0.54%)
Sep 06, 2019 5.897 5.897 5.852 5.877 157,469 -0.01(-0.22%)
Sep 05, 2019 5.903 5.916 5.884 5.890 97,305 -0.02(-0.32%)
Sep 04, 2019 5.897 5.909 5.877 5.909 99,373 +0.03(+0.43%)
Sep 03, 2019 5.846 5.890 5.846 5.884 105,646 +0.02(+0.33%)
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%)
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.