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

Pioneer High Income Trust (NY: PHT )

7.330 -0.010 (-0.14%)
Streaming Delayed Price Updated: 2:42 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 (%)
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%)
Sep 01, 2020 5.721 5.763 5.700 5.763 140,537 +0.02(+0.37%)
Aug 31, 2020 5.699 5.742 5.678 5.742 105,641 +0.04(+0.74%)
Aug 28, 2020 5.671 5.714 5.664 5.699 84,352 +0.03(+0.50%)
Aug 27, 2020 5.671 5.728 5.650 5.671 174,648 -0.04(-0.74%)
Aug 26, 2020 5.728 5.742 5.692 5.714 78,858 -0.01(-0.25%)
Aug 25, 2020 5.749 5.749 5.708 5.728 91,838 +0.01(+0.12%)
Aug 24, 2020 5.706 5.770 5.685 5.721 120,344 +0.01(+0.25%)
Aug 21, 2020 5.728 5.728 5.678 5.706 89,739 -0.02(-0.37%)
Aug 20, 2020 5.699 5.742 5.678 5.728 193,133 +0.03(+0.49%)
Aug 19, 2020 5.714 5.721 5.671 5.699 146,368 -0.01(-0.12%)
Aug 18, 2020 5.699 5.721 5.671 5.706 82,951 +0.01(+0.09%)
Aug 17, 2020 5.722 5.722 5.666 5.701 161,573 +0.03(+0.49%)
Aug 14, 2020 5.666 5.680 5.645 5.673 78,766 -0.01(-0.25%)
Aug 13, 2020 5.631 5.687 5.618 5.687 141,063 +0.06(+1.12%)
Aug 12, 2020 5.610 5.631 5.603 5.624 62,315 +0.03(+0.50%)
Aug 11, 2020 5.631 5.645 5.593 5.596 155,903 +0.01(+0.13%)
Aug 10, 2020 5.589 5.631 5.582 5.589 67,330 +0.01(+0.13%)
Aug 07, 2020 5.575 5.603 5.575 5.582 61,326 +0.01(+0.13%)
Aug 06, 2020 5.575 5.617 5.575 5.575 129,446 +0.00(+0.00%)
Aug 05, 2020 5.575 5.575 5.533 5.575 144,101 +0.06(+1.01%)
Aug 04, 2020 5.491 5.519 5.477 5.519 100,073 +0.05(+0.90%)
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.