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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2020 4.626 4.639 4.585 4.612 182,514 -0.01(-0.29%)
Apr 29, 2020 4.497 4.632 4.497 4.626 348,066 +0.16(+3.47%)
Apr 28, 2020 4.524 4.541 4.463 4.470 305,255 -0.02(-0.45%)
Apr 27, 2020 4.578 4.632 4.484 4.490 426,655 -0.08(-1.77%)
Apr 24, 2020 4.639 4.639 4.538 4.571 122,175 -0.01(-0.29%)
Apr 23, 2020 4.639 4.680 4.585 4.585 106,602 -0.06(-1.31%)
Apr 22, 2020 4.612 4.686 4.578 4.646 316,048 +0.09(+1.93%)
Apr 21, 2020 4.538 4.598 4.484 4.558 373,486 -0.01(-0.15%)
Apr 20, 2020 4.592 4.619 4.558 4.565 181,135 -0.04(-0.88%)
Apr 17, 2020 4.659 4.673 4.592 4.605 189,557 +0.05(+1.19%)
Apr 16, 2020 4.612 4.626 4.504 4.551 113,651 -0.07(-1.46%)
Apr 15, 2020 4.653 4.653 4.531 4.619 187,087 -0.08(-1.76%)
Apr 14, 2020 4.668 4.728 4.648 4.701 269,188 +0.13(+2.78%)
Apr 13, 2020 4.668 4.668 4.474 4.574 241,427 -0.08(-1.72%)
Apr 09, 2020 4.588 4.810 4.588 4.655 317,895 +0.23(+5.29%)
Apr 08, 2020 4.253 4.434 4.253 4.421 215,005 +0.19(+4.42%)
Apr 07, 2020 4.334 4.334 4.106 4.233 402,209 +0.16(+3.94%)
Apr 06, 2020 4.046 4.144 4.046 4.073 243,405 +0.10(+2.53%)
Apr 03, 2020 4.153 4.200 3.946 3.973 259,131 -0.19(-4.66%)
Apr 02, 2020 4.113 4.294 4.080 4.166 231,202 -0.01(-0.16%)
Apr 01, 2020 4.180 4.354 4.133 4.173 198,452 -0.12(-2.80%)
Mar 31, 2020 4.307 4.421 4.253 4.294 201,102 +0.03(+0.63%)
Mar 30, 2020 4.307 4.307 4.100 4.267 245,204 -0.05(-1.09%)
Mar 27, 2020 4.227 4.354 4.199 4.314 215,917 -0.02(-0.46%)
Mar 26, 2020 4.294 4.401 4.220 4.334 350,372 +0.05(+1.09%)
Mar 25, 2020 3.926 4.334 3.819 4.287 465,000 +0.45(+11.67%)
Mar 24, 2020 3.752 3.939 3.750 3.839 187,918 +0.27(+7.49%)
Mar 23, 2020 3.759 3.859 3.461 3.571 556,513 -0.27(-7.13%)
Mar 20, 2020 3.872 4.126 3.839 3.845 284,999 +0.01(+0.35%)
Mar 19, 2020 3.618 3.946 3.367 3.832 560,231 +0.08(+2.14%)
Mar 18, 2020 4.354 4.421 3.695 3.752 407,806 -0.93(-19.86%)
Mar 17, 2020 4.447 4.683 4.347 4.681 692,592 +0.27(+6.18%)
Mar 16, 2020 4.634 4.680 4.402 4.409 478,181 -0.52(-10.60%)
Mar 13, 2020 4.938 5.036 4.826 4.932 460,728 +0.21(+4.34%)
Mar 12, 2020 4.952 4.952 4.402 4.727 1,309,577 -0.56(-10.53%)
Mar 11, 2020 5.574 5.574 5.236 5.283 243,509 -0.39(-6.88%)
Mar 10, 2020 5.541 5.677 5.481 5.673 575,099 +0.23(+4.26%)
Mar 09, 2020 5.759 5.769 5.362 5.442 524,323 -0.51(-8.57%)
Mar 06, 2020 6.057 6.057 5.892 5.951 195,620 -0.09(-1.43%)
Mar 05, 2020 6.157 6.163 6.011 6.037 221,013 -0.20(-3.18%)
Mar 04, 2020 6.163 6.256 6.163 6.236 174,143 +0.11(+1.73%)
Mar 03, 2020 6.117 6.203 5.984 6.130 303,402 +0.00(+0.00%)
Mar 02, 2020 5.958 6.157 5.918 6.130 207,359 +0.20(+3.35%)
Feb 28, 2020 6.024 6.037 5.918 5.931 273,717 -0.20(-3.24%)
Feb 27, 2020 6.223 6.223 6.057 6.130 250,161 -0.15(-2.32%)
Feb 26, 2020 6.236 6.289 6.229 6.276 126,870 +0.04(+0.64%)
Feb 25, 2020 6.428 6.435 6.216 6.236 224,421 -0.15(-2.38%)
Feb 24, 2020 6.494 6.501 6.368 6.388 181,847 -0.17(-2.60%)
Feb 21, 2020 6.593 6.607 6.554 6.559 207,856 -0.03(-0.52%)
Feb 20, 2020 6.593 6.613 6.567 6.593 117,843 +0.00(+0.00%)
Feb 19, 2020 6.620 6.640 6.567 6.593 161,292 -0.03(-0.40%)
Feb 18, 2020 6.547 6.620 6.534 6.620 229,290 +0.07(+1.09%)
Feb 14, 2020 6.529 6.572 6.513 6.549 140,834 +0.02(+0.30%)
Feb 13, 2020 6.496 6.529 6.494 6.529 136,678 +0.01(+0.20%)
Feb 12, 2020 6.463 6.516 6.463 6.516 163,506 +0.04(+0.61%)
Feb 11, 2020 6.463 6.496 6.398 6.476 229,295 +0.02(+0.31%)
Feb 10, 2020 6.437 6.463 6.391 6.457 139,534 +0.03(+0.41%)
Feb 07, 2020 6.411 6.467 6.411 6.430 127,298 +0.00(+0.00%)
Feb 06, 2020 6.371 6.430 6.358 6.430 244,200 +0.08(+1.24%)
Feb 05, 2020 6.503 6.529 6.312 6.352 551,586 -0.12(-1.93%)
Feb 04, 2020 6.457 6.503 6.457 6.476 189,211 +0.05(+0.82%)
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.