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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Aug 31, 2020 5.525 5.566 5.505 5.566 108,968 +0.04(+0.74%)
Aug 28, 2020 5.498 5.539 5.491 5.525 87,008 +0.03(+0.50%)
Aug 27, 2020 5.498 5.553 5.478 5.498 180,148 -0.04(-0.74%)
Aug 26, 2020 5.553 5.566 5.519 5.539 81,341 -0.01(-0.25%)
Aug 25, 2020 5.573 5.573 5.534 5.553 94,730 +0.01(+0.12%)
Aug 24, 2020 5.532 5.594 5.512 5.546 124,133 +0.01(+0.25%)
Aug 21, 2020 5.553 5.553 5.505 5.532 92,565 -0.02(-0.37%)
Aug 20, 2020 5.525 5.566 5.505 5.553 199,215 +0.03(+0.50%)
Aug 19, 2020 5.539 5.546 5.498 5.525 150,977 -0.01(-0.12%)
Aug 18, 2020 5.525 5.546 5.498 5.532 85,563 +0.01(+0.10%)
Aug 17, 2020 5.547 5.547 5.493 5.527 166,671 +0.03(+0.49%)
Aug 14, 2020 5.493 5.506 5.473 5.500 81,252 -0.01(-0.25%)
Aug 13, 2020 5.459 5.513 5.446 5.513 145,515 +0.06(+1.12%)
Aug 12, 2020 5.439 5.459 5.432 5.452 64,282 +0.03(+0.50%)
Aug 11, 2020 5.459 5.472 5.422 5.425 160,823 +0.01(+0.13%)
Aug 10, 2020 5.418 5.459 5.412 5.418 69,455 +0.01(+0.13%)
Aug 07, 2020 5.405 5.432 5.405 5.412 63,261 +0.01(+0.13%)
Aug 06, 2020 5.405 5.445 5.405 5.405 133,530 +0.00(+0.00%)
Aug 05, 2020 5.405 5.405 5.364 5.405 148,648 +0.05(+1.01%)
Aug 04, 2020 5.323 5.350 5.310 5.350 103,231 +0.05(+0.89%)
Aug 03, 2020 5.289 5.337 5.283 5.303 127,195 +0.01(+0.26%)
Jul 31, 2020 5.296 5.303 5.264 5.289 143,923 +0.03(+0.52%)
Jul 30, 2020 5.256 5.283 5.252 5.262 86,200 -0.03(-0.64%)
Jul 29, 2020 5.215 5.296 5.215 5.296 102,004 +0.09(+1.69%)
Jul 28, 2020 5.167 5.208 5.167 5.208 136,255 +0.02(+0.39%)
Jul 27, 2020 5.188 5.201 5.167 5.188 137,580 +0.00(+0.00%)
Jul 24, 2020 5.181 5.188 5.161 5.188 99,095 +0.01(+0.13%)
Jul 23, 2020 5.181 5.188 5.161 5.181 123,621 +0.01(+0.13%)
Jul 22, 2020 5.195 5.215 5.174 5.174 104,996 -0.03(-0.52%)
Jul 21, 2020 5.215 5.215 5.188 5.201 88,499 +0.01(+0.26%)
Jul 20, 2020 5.188 5.195 5.154 5.188 227,174 +0.03(+0.63%)
Jul 17, 2020 5.142 5.175 5.142 5.155 210,080 +0.02(+0.39%)
Jul 16, 2020 5.095 5.142 5.081 5.135 66,438 +0.03(+0.66%)
Jul 15, 2020 5.048 5.115 5.048 5.101 58,719 +0.05(+1.07%)
Jul 14, 2020 5.021 5.061 5.021 5.048 65,440 +0.01(+0.27%)
Jul 13, 2020 5.175 5.175 5.007 5.034 311,861 -0.12(-2.35%)
Jul 10, 2020 5.135 5.155 5.075 5.155 71,861 +0.03(+0.66%)
Jul 09, 2020 5.182 5.182 5.095 5.122 85,585 -0.04(-0.78%)
Jul 08, 2020 5.148 5.175 5.135 5.162 104,120 +0.04(+0.79%)
Jul 07, 2020 5.128 5.148 5.101 5.122 127,601 +0.01(+0.13%)
Jul 06, 2020 5.169 5.169 5.095 5.115 125,912 +0.01(+0.26%)
Jul 02, 2020 5.101 5.135 5.081 5.101 270,188 +0.05(+1.07%)
Jul 01, 2020 5.007 5.054 4.967 5.048 344,753 +0.05(+0.94%)
Jun 30, 2020 4.967 5.014 4.933 5.001 212,541 +0.06(+1.22%)
Jun 29, 2020 4.974 4.974 4.913 4.940 108,246 -0.01(-0.27%)
Jun 26, 2020 5.001 5.014 4.927 4.954 174,372 -0.07(-1.34%)
Jun 25, 2020 5.014 5.021 4.994 5.021 86,132 -0.01(-0.27%)
Jun 24, 2020 5.041 5.048 5.001 5.034 197,511 -0.01(-0.13%)
Jun 23, 2020 5.054 5.068 5.023 5.041 207,250 +0.01(+0.27%)
Jun 22, 2020 5.014 5.048 5.001 5.027 129,197 +0.01(+0.27%)
Jun 19, 2020 5.054 5.061 5.007 5.014 152,501 -0.03(-0.53%)
Jun 18, 2020 5.061 5.061 5.021 5.041 94,039 -0.02(-0.40%)
Jun 17, 2020 5.095 5.108 5.054 5.061 117,390 -0.02(-0.40%)
Jun 16, 2020 5.075 5.095 5.027 5.081 226,804 +0.10(+2.00%)
Jun 15, 2020 4.948 5.022 4.926 4.982 207,340 -0.01(-0.27%)
Jun 12, 2020 5.048 5.062 4.948 4.995 165,461 +0.05(+0.94%)
Jun 11, 2020 5.102 5.102 4.909 4.948 254,179 -0.23(-4.38%)
Jun 10, 2020 5.162 5.183 5.128 5.175 145,204 +0.03(+0.52%)
Jun 09, 2020 5.135 5.148 5.108 5.148 135,707 +0.03(+0.52%)
Jun 08, 2020 5.088 5.135 5.088 5.122 250,625 +0.03(+0.65%)
Jun 05, 2020 5.062 5.128 5.062 5.088 275,069 +0.06(+1.19%)
Jun 04, 2020 5.055 5.062 5.015 5.028 277,752 -0.03(-0.66%)
Jun 03, 2020 5.022 5.095 5.022 5.062 660,579 +0.05(+1.06%)
Jun 02, 2020 4.928 5.028 4.928 5.008 294,786 +0.07(+1.48%)
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.