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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2020 5.739 5.781 5.660 5.660 266,599 -0.04(-0.75%)
Sep 29, 2020 5.682 5.710 5.667 5.703 142,552 +0.00(+0.00%)
Sep 28, 2020 5.660 5.710 5.652 5.703 74,139 +0.09(+1.52%)
Sep 25, 2020 5.660 5.667 5.589 5.618 79,033 -0.04(-0.63%)
Sep 24, 2020 5.646 5.682 5.611 5.653 151,739 +0.01(+0.25%)
Sep 23, 2020 5.803 5.803 5.639 5.639 93,041 -0.14(-2.46%)
Sep 22, 2020 5.817 5.820 5.767 5.781 75,039 -0.01(-0.25%)
Sep 21, 2020 5.810 5.817 5.717 5.795 153,844 -0.06(-1.09%)
Sep 18, 2020 5.859 6.428 5.824 5.859 216,849 +0.01(+0.24%)
Sep 17, 2020 5.845 5.874 5.824 5.845 177,522 -0.02(-0.36%)
Sep 16, 2020 5.859 5.867 5.838 5.867 110,029 +0.03(+0.49%)
Sep 15, 2020 5.817 5.867 5.810 5.838 164,413 +0.06(+0.95%)
Sep 14, 2020 5.776 5.804 5.734 5.783 211,491 +0.01(+0.24%)
Sep 11, 2020 5.748 5.769 5.719 5.769 107,906 +0.06(+0.99%)
Sep 10, 2020 5.776 5.783 5.712 5.712 183,973 -0.02(-0.37%)
Sep 09, 2020 5.642 5.734 5.635 5.734 101,101 +0.10(+1.75%)
Sep 08, 2020 5.621 5.642 5.571 5.635 90,268 -0.04(-0.62%)
Sep 04, 2020 5.684 5.700 5.593 5.670 176,961 -0.02(-0.37%)
Sep 03, 2020 5.741 5.755 5.684 5.691 130,547 -0.07(-1.22%)
Sep 02, 2020 5.741 5.783 5.734 5.762 112,500 +0.00(+0.00%)
Sep 01, 2020 5.719 5.762 5.698 5.762 140,565 +0.02(+0.37%)
Aug 31, 2020 5.698 5.741 5.677 5.741 105,662 +0.04(+0.74%)
Aug 28, 2020 5.670 5.712 5.663 5.698 84,368 +0.03(+0.50%)
Aug 27, 2020 5.670 5.727 5.649 5.670 174,682 -0.04(-0.74%)
Aug 26, 2020 5.727 5.741 5.691 5.712 78,873 -0.01(-0.25%)
Aug 25, 2020 5.748 5.748 5.707 5.727 91,856 +0.01(+0.12%)
Aug 24, 2020 5.705 5.769 5.684 5.719 120,367 +0.01(+0.25%)
Aug 21, 2020 5.727 5.727 5.677 5.705 89,756 -0.02(-0.37%)
Aug 20, 2020 5.698 5.741 5.677 5.727 193,171 +0.03(+0.50%)
Aug 19, 2020 5.712 5.719 5.670 5.698 146,397 -0.01(-0.12%)
Aug 18, 2020 5.698 5.719 5.670 5.705 82,967 +0.01(+0.09%)
Aug 17, 2020 5.721 5.721 5.665 5.700 161,604 +0.03(+0.49%)
Aug 14, 2020 5.665 5.679 5.644 5.672 78,782 -0.01(-0.25%)
Aug 13, 2020 5.630 5.686 5.617 5.686 141,091 +0.06(+1.12%)
Aug 12, 2020 5.609 5.630 5.602 5.623 62,327 +0.03(+0.50%)
Aug 11, 2020 5.630 5.643 5.592 5.595 155,934 +0.01(+0.13%)
Aug 10, 2020 5.588 5.630 5.581 5.588 67,343 +0.01(+0.13%)
Aug 07, 2020 5.574 5.602 5.574 5.581 61,338 +0.01(+0.13%)
Aug 06, 2020 5.574 5.616 5.574 5.574 129,471 +0.00(+0.00%)
Aug 05, 2020 5.574 5.574 5.532 5.574 144,129 +0.06(+1.01%)
Aug 04, 2020 5.490 5.518 5.476 5.518 100,093 +0.05(+0.90%)
Aug 03, 2020 5.455 5.504 5.448 5.469 123,328 +0.01(+0.26%)
Jul 31, 2020 5.462 5.469 5.429 5.455 139,548 +0.03(+0.52%)
Jul 30, 2020 5.420 5.448 5.417 5.427 83,580 -0.03(-0.64%)
Jul 29, 2020 5.378 5.462 5.378 5.462 98,903 +0.09(+1.69%)
Jul 28, 2020 5.329 5.371 5.329 5.371 132,113 +0.02(+0.39%)
Jul 27, 2020 5.350 5.364 5.329 5.350 133,397 +0.00(+0.00%)
Jul 24, 2020 5.343 5.350 5.322 5.350 96,082 +0.01(+0.13%)
Jul 23, 2020 5.343 5.350 5.322 5.343 119,863 +0.01(+0.13%)
Jul 22, 2020 5.357 5.378 5.336 5.336 101,804 -0.03(-0.52%)
Jul 21, 2020 5.378 5.378 5.351 5.364 85,809 +0.01(+0.26%)
Jul 20, 2020 5.350 5.357 5.315 5.350 220,267 +0.03(+0.62%)
Jul 17, 2020 5.303 5.338 5.303 5.317 203,680 +0.02(+0.39%)
Jul 16, 2020 5.255 5.303 5.240 5.296 64,414 +0.03(+0.66%)
Jul 15, 2020 5.206 5.276 5.206 5.262 56,930 +0.06(+1.07%)
Jul 14, 2020 5.179 5.220 5.179 5.206 63,446 +0.01(+0.27%)
Jul 13, 2020 5.338 5.338 5.165 5.192 302,361 -0.12(-2.35%)
Jul 10, 2020 5.296 5.317 5.234 5.317 69,672 +0.03(+0.66%)
Jul 09, 2020 5.345 5.345 5.255 5.283 82,978 -0.04(-0.78%)
Jul 08, 2020 5.310 5.338 5.296 5.324 100,948 +0.04(+0.79%)
Jul 07, 2020 5.289 5.310 5.262 5.283 123,714 +0.01(+0.13%)
Jul 06, 2020 5.331 5.331 5.255 5.276 122,076 +0.01(+0.26%)
Jul 02, 2020 5.262 5.296 5.241 5.262 261,957 +0.06(+1.07%)
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.