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

Pioneer High Income Trust (NY: PHT )

7.360 +0.010 (+0.14%)
Official Closing 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 (%)
Mar 31, 2020 4.338 4.452 4.284 4.324 199,674 +0.03(+0.63%)
Mar 30, 2020 4.338 4.338 4.129 4.297 243,462 -0.05(-1.09%)
Mar 27, 2020 4.257 4.385 4.229 4.344 214,384 -0.02(-0.46%)
Mar 26, 2020 4.324 4.432 4.250 4.365 347,884 +0.05(+1.09%)
Mar 25, 2020 3.954 4.365 3.846 4.317 461,698 +0.45(+11.67%)
Mar 24, 2020 3.779 3.967 3.776 3.866 186,584 +0.27(+7.49%)
Mar 23, 2020 3.785 3.887 3.486 3.597 552,560 -0.28(-7.13%)
Mar 20, 2020 3.900 4.156 3.866 3.873 282,975 +0.01(+0.35%)
Mar 19, 2020 3.644 3.974 3.391 3.859 556,253 +0.08(+2.14%)
Mar 18, 2020 4.385 4.452 3.721 3.779 404,910 -0.94(-19.86%)
Mar 17, 2020 4.479 4.716 4.378 4.715 687,673 +0.27(+6.18%)
Mar 16, 2020 4.667 4.714 4.434 4.440 474,785 -0.53(-10.60%)
Mar 13, 2020 4.974 5.072 4.860 4.967 457,456 +0.21(+4.34%)
Mar 12, 2020 4.987 4.987 4.434 4.760 1,300,276 -0.56(-10.53%)
Mar 11, 2020 5.614 5.614 5.274 5.321 241,779 -0.39(-6.88%)
Mar 10, 2020 5.581 5.717 5.521 5.714 571,014 +0.23(+4.26%)
Mar 09, 2020 5.801 5.811 5.401 5.481 520,600 -0.51(-8.57%)
Mar 06, 2020 6.101 6.101 5.934 5.994 194,231 -0.09(-1.43%)
Mar 05, 2020 6.201 6.207 6.054 6.081 219,444 -0.20(-3.18%)
Mar 04, 2020 6.207 6.301 6.207 6.281 172,906 +0.11(+1.73%)
Mar 03, 2020 6.161 6.247 6.027 6.174 301,247 +0.00(+0.00%)
Mar 02, 2020 6.001 6.201 5.961 6.174 205,886 +0.20(+3.35%)
Feb 28, 2020 6.067 6.081 5.961 5.974 271,774 -0.20(-3.24%)
Feb 27, 2020 6.267 6.267 6.101 6.174 248,385 -0.15(-2.32%)
Feb 26, 2020 6.281 6.334 6.274 6.321 125,969 +0.04(+0.64%)
Feb 25, 2020 6.474 6.481 6.261 6.281 222,827 -0.15(-2.38%)
Feb 24, 2020 6.541 6.547 6.414 6.434 180,555 -0.17(-2.60%)
Feb 21, 2020 6.641 6.654 6.601 6.606 206,380 -0.03(-0.52%)
Feb 20, 2020 6.641 6.661 6.614 6.641 117,006 +0.00(+0.00%)
Feb 19, 2020 6.667 6.687 6.614 6.641 160,147 -0.03(-0.40%)
Feb 18, 2020 6.594 6.667 6.580 6.667 227,661 +0.07(+1.09%)
Feb 14, 2020 6.576 6.619 6.559 6.596 139,834 +0.02(+0.30%)
Feb 13, 2020 6.543 6.576 6.540 6.576 135,707 +0.01(+0.20%)
Feb 12, 2020 6.510 6.563 6.510 6.563 162,345 +0.04(+0.61%)
Feb 11, 2020 6.510 6.543 6.443 6.523 227,667 +0.02(+0.31%)
Feb 10, 2020 6.483 6.510 6.437 6.503 138,543 +0.03(+0.41%)
Feb 07, 2020 6.457 6.513 6.457 6.476 126,394 +0.00(+0.00%)
Feb 06, 2020 6.417 6.476 6.404 6.476 242,466 +0.08(+1.24%)
Feb 05, 2020 6.549 6.576 6.357 6.397 547,669 -0.13(-1.93%)
Feb 04, 2020 6.503 6.549 6.503 6.523 187,867 +0.05(+0.82%)
Feb 03, 2020 6.470 6.490 6.463 6.470 150,388 +0.00(+0.00%)
Jan 31, 2020 6.463 6.503 6.417 6.470 261,849 +0.00(+0.00%)
Jan 30, 2020 6.357 6.490 6.331 6.470 314,517 +0.09(+1.45%)
Jan 29, 2020 6.351 6.397 6.351 6.377 90,421 +0.04(+0.63%)
Jan 28, 2020 6.311 6.357 6.308 6.337 124,842 +0.03(+0.42%)
Jan 27, 2020 6.417 6.417 6.291 6.311 256,972 -0.13(-2.06%)
Jan 24, 2020 6.450 6.476 6.410 6.443 152,972 +0.00(+0.00%)
Jan 23, 2020 6.443 6.476 6.417 6.443 115,775 +0.00(+0.00%)
Jan 22, 2020 6.404 6.443 6.397 6.443 82,378 +0.05(+0.72%)
Jan 21, 2020 6.377 6.410 6.365 6.397 136,222 +0.01(+0.21%)
Jan 17, 2020 6.437 6.450 6.364 6.384 103,743 -0.07(-1.03%)
Jan 16, 2020 6.430 6.457 6.430 6.450 100,638 +0.05(+0.83%)
Jan 15, 2020 6.390 6.447 6.367 6.397 96,025 +0.01(+0.10%)
Jan 14, 2020 6.351 6.397 6.351 6.390 124,671 +0.04(+0.57%)
Jan 13, 2020 6.311 6.364 6.291 6.354 110,194 +0.04(+0.68%)
Jan 10, 2020 6.265 6.317 6.265 6.311 120,958 +0.04(+0.63%)
Jan 09, 2020 6.284 6.324 6.271 6.271 177,449 -0.02(-0.32%)
Jan 08, 2020 6.291 6.344 6.281 6.291 181,940 +0.00(+0.00%)
Jan 07, 2020 6.238 6.304 6.225 6.291 140,954 +0.05(+0.74%)
Jan 06, 2020 6.205 6.245 6.193 6.245 163,606 +0.03(+0.48%)
Jan 03, 2020 6.245 6.245 6.172 6.215 304,434 -0.05(-0.79%)
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.