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

Pioneer High Income Trust (NY: PHT )

7.365 +0.055 (+0.75%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 30, 2020 6.386 6.415 6.314 6.379 169,263 +0.04(+0.68%)
Nov 27, 2020 6.300 6.357 6.300 6.336 33,736 +0.03(+0.46%)
Nov 25, 2020 6.336 6.336 6.249 6.307 88,350 +0.00(+0.00%)
Nov 24, 2020 6.184 6.357 6.177 6.307 139,987 +0.14(+2.23%)
Nov 23, 2020 6.140 6.198 6.126 6.169 88,693 +0.05(+0.83%)
Nov 20, 2020 6.148 6.148 6.104 6.119 77,842 -0.03(-0.47%)
Nov 19, 2020 6.119 6.148 6.111 6.148 115,483 +0.02(+0.35%)
Nov 18, 2020 6.126 6.155 6.111 6.126 89,220 -0.01(-0.24%)
Nov 17, 2020 6.133 6.169 6.119 6.140 60,558 +0.01(+0.12%)
Nov 16, 2020 6.140 6.162 6.111 6.133 130,059 +0.01(+0.15%)
Nov 13, 2020 6.110 6.131 6.031 6.124 103,331 +0.04(+0.71%)
Nov 12, 2020 6.124 6.189 6.024 6.081 127,048 -0.04(-0.59%)
Nov 11, 2020 6.002 6.149 5.981 6.117 176,065 +0.16(+2.65%)
Nov 10, 2020 5.887 5.974 5.887 5.959 64,303 +0.07(+1.22%)
Nov 09, 2020 5.931 5.952 5.873 5.887 73,836 +0.04(+0.74%)
Nov 06, 2020 5.780 5.844 5.773 5.844 121,459 +0.09(+1.49%)
Nov 05, 2020 5.672 5.784 5.672 5.758 68,039 +0.10(+1.77%)
Nov 04, 2020 5.665 5.690 5.619 5.658 84,381 +0.04(+0.77%)
Nov 03, 2020 5.586 5.636 5.558 5.615 82,642 +0.04(+0.77%)
Nov 02, 2020 5.558 5.594 5.522 5.572 74,866 +0.04(+0.65%)
Oct 30, 2020 5.586 5.586 5.507 5.536 132,475 -0.03(-0.52%)
Oct 29, 2020 5.550 5.586 5.515 5.565 88,981 +0.03(+0.52%)
Oct 28, 2020 5.615 5.615 5.472 5.536 97,346 -0.11(-1.91%)
Oct 27, 2020 5.636 5.686 5.608 5.644 88,438 -0.01(-0.13%)
Oct 26, 2020 5.751 5.758 5.651 5.651 79,475 -0.11(-1.87%)
Oct 23, 2020 5.744 5.766 5.704 5.758 51,735 +0.04(+0.75%)
Oct 22, 2020 5.744 5.753 5.708 5.715 39,878 -0.01(-0.13%)
Oct 21, 2020 5.701 5.758 5.694 5.723 88,510 +0.01(+0.13%)
Oct 20, 2020 5.694 5.737 5.665 5.715 74,808 +0.06(+1.01%)
Oct 19, 2020 5.730 5.761 5.658 5.658 80,588 -0.07(-1.25%)
Oct 16, 2020 5.787 5.801 5.730 5.730 99,287 -0.08(-1.36%)
Oct 15, 2020 5.830 5.859 5.794 5.809 87,576 -0.04(-0.77%)
Oct 14, 2020 5.832 5.868 5.825 5.853 126,199 +0.02(+0.37%)
Oct 13, 2020 5.853 5.878 5.832 5.832 116,374 -0.02(-0.36%)
Oct 12, 2020 5.903 5.946 5.839 5.853 178,798 -0.06(-0.96%)
Oct 09, 2020 5.903 5.932 5.889 5.910 160,566 +0.01(+0.24%)
Oct 08, 2020 5.896 5.953 5.861 5.896 100,958 +0.01(+0.24%)
Oct 07, 2020 5.875 5.896 5.853 5.882 61,355 +0.03(+0.49%)
Oct 06, 2020 5.832 5.889 5.818 5.853 127,107 +0.02(+0.37%)
Oct 05, 2020 5.797 5.834 5.768 5.832 83,096 +0.04(+0.74%)
Oct 02, 2020 5.725 5.789 5.711 5.789 156,770 +0.04(+0.74%)
Oct 01, 2020 5.718 5.754 5.690 5.747 138,379 +0.09(+1.51%)
Sep 30, 2020 5.740 5.782 5.661 5.661 266,547 -0.04(-0.75%)
Sep 29, 2020 5.683 5.711 5.669 5.704 142,524 +0.00(+0.00%)
Sep 28, 2020 5.661 5.711 5.653 5.704 74,125 +0.09(+1.52%)
Sep 25, 2020 5.661 5.669 5.590 5.619 79,017 -0.04(-0.63%)
Sep 24, 2020 5.647 5.683 5.612 5.654 151,710 +0.01(+0.25%)
Sep 23, 2020 5.804 5.804 5.640 5.640 93,023 -0.14(-2.46%)
Sep 22, 2020 5.818 5.821 5.768 5.782 75,024 -0.01(-0.25%)
Sep 21, 2020 5.811 5.818 5.718 5.797 153,815 -0.06(-1.09%)
Sep 18, 2020 5.861 6.430 5.825 5.861 216,807 +0.01(+0.24%)
Sep 17, 2020 5.846 5.875 5.825 5.846 177,488 -0.02(-0.36%)
Sep 16, 2020 5.861 5.868 5.839 5.868 110,007 +0.03(+0.49%)
Sep 15, 2020 5.818 5.868 5.811 5.839 164,381 +0.06(+0.95%)
Sep 14, 2020 5.777 5.805 5.735 5.784 211,450 +0.01(+0.24%)
Sep 11, 2020 5.749 5.770 5.721 5.770 107,885 +0.06(+0.99%)
Sep 10, 2020 5.777 5.784 5.714 5.714 183,937 -0.02(-0.37%)
Sep 09, 2020 5.643 5.735 5.636 5.735 101,082 +0.10(+1.75%)
Sep 08, 2020 5.622 5.643 5.572 5.636 90,251 -0.04(-0.62%)
Sep 04, 2020 5.685 5.701 5.594 5.671 176,926 -0.02(-0.37%)
Sep 03, 2020 5.742 5.756 5.685 5.692 130,521 -0.07(-1.22%)
Sep 02, 2020 5.742 5.784 5.735 5.763 112,479 +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.