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: 7:00 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 (%)
Jan 29, 2021 6.427 6.469 6.412 6.434 103,158 -0.06(-0.88%)
Jan 28, 2021 6.420 6.526 6.405 6.491 113,478 +0.06(+0.89%)
Jan 27, 2021 6.441 6.469 6.405 6.434 139,661 -0.05(-0.77%)
Jan 26, 2021 6.512 6.526 6.448 6.484 87,233 -0.04(-0.55%)
Jan 25, 2021 6.519 6.537 6.484 6.519 92,127 +0.00(+0.00%)
Jan 22, 2021 6.498 6.612 6.484 6.519 137,404 +0.02(+0.33%)
Jan 21, 2021 6.455 6.512 6.455 6.498 110,917 +0.02(+0.33%)
Jan 20, 2021 6.469 6.491 6.455 6.477 74,983 +0.03(+0.44%)
Jan 19, 2021 6.420 6.477 6.405 6.448 73,726 +0.01(+0.11%)
Jan 15, 2021 6.484 6.491 6.434 6.441 72,140 -0.04(-0.55%)
Jan 14, 2021 6.398 6.484 6.398 6.477 88,987 +0.09(+1.34%)
Jan 13, 2021 6.370 6.391 6.355 6.391 54,435 +0.03(+0.45%)
Jan 12, 2021 6.384 6.384 6.331 6.363 90,549 -0.01(-0.22%)
Jan 11, 2021 6.306 6.412 6.299 6.377 183,893 -0.01(-0.11%)
Jan 08, 2021 6.412 6.412 6.334 6.384 145,264 +0.04(+0.56%)
Jan 07, 2021 6.363 6.384 6.334 6.348 92,917 +0.01(+0.11%)
Jan 06, 2021 6.341 6.370 6.319 6.341 75,774 -0.01(-0.11%)
Jan 05, 2021 6.270 6.355 6.255 6.348 110,163 +0.08(+1.25%)
Jan 04, 2021 6.427 6.427 6.263 6.270 198,909 -0.09(-1.35%)
Dec 31, 2020 6.355 6.355 6.355 56,118 -0.08(-1.22%)
Dec 30, 2020 6.398 6.434 6.391 6.434 56,118 +0.03(+0.44%)
Dec 29, 2020 6.427 6.434 6.391 6.405 235,628 -0.04(-0.63%)
Dec 28, 2020 6.474 6.487 6.425 6.446 90,023 -0.01(-0.22%)
Dec 24, 2020 6.389 6.467 6.389 6.460 110,923 +0.08(+1.33%)
Dec 23, 2020 6.361 6.411 6.340 6.375 106,943 +0.03(+0.45%)
Dec 22, 2020 6.333 6.361 6.312 6.347 129,638 +0.04(+0.56%)
Dec 21, 2020 6.298 6.333 6.262 6.312 125,158 +0.01(+0.11%)
Dec 18, 2020 6.340 6.389 6.290 6.305 110,216 -0.01(-0.22%)
Dec 17, 2020 6.361 6.379 6.276 6.319 137,624 -0.01(-0.22%)
Dec 16, 2020 6.389 6.405 6.319 6.333 110,987 -0.06(-0.89%)
Dec 15, 2020 6.361 6.418 6.361 6.389 139,598 +0.03(+0.44%)
Dec 14, 2020 6.396 6.418 6.340 6.361 155,021 -0.03(-0.44%)
Dec 11, 2020 6.404 6.416 6.382 6.389 94,794 -0.01(-0.22%)
Dec 10, 2020 6.446 6.451 6.368 6.404 171,333 -0.03(-0.41%)
Dec 09, 2020 6.437 6.465 6.402 6.430 99,085 +0.02(+0.33%)
Dec 08, 2020 6.409 6.437 6.360 6.409 192,802 +0.01(+0.22%)
Dec 07, 2020 6.346 6.444 6.341 6.395 214,086 +0.02(+0.33%)
Dec 04, 2020 6.374 6.451 6.325 6.374 214,643 +0.03(+0.44%)
Dec 03, 2020 6.303 6.381 6.282 6.346 120,087 +0.07(+1.12%)
Dec 02, 2020 6.205 6.310 6.205 6.275 155,837 +0.08(+1.36%)
Dec 01, 2020 6.205 6.216 6.170 6.191 192,273 +0.01(+0.11%)
Nov 30, 2020 6.191 6.219 6.121 6.184 174,595 +0.04(+0.68%)
Nov 27, 2020 6.107 6.163 6.107 6.142 34,799 +0.03(+0.46%)
Nov 25, 2020 6.142 6.142 6.058 6.114 91,134 +0.00(+0.00%)
Nov 24, 2020 5.995 6.163 5.988 6.114 144,397 +0.13(+2.23%)
Nov 23, 2020 5.953 6.009 5.939 5.981 91,487 +0.05(+0.83%)
Nov 20, 2020 5.960 5.960 5.918 5.932 80,295 -0.03(-0.47%)
Nov 19, 2020 5.932 5.960 5.925 5.960 119,121 +0.02(+0.35%)
Nov 18, 2020 5.939 5.967 5.925 5.939 92,031 -0.01(-0.24%)
Nov 17, 2020 5.946 5.981 5.932 5.953 62,466 +0.01(+0.12%)
Nov 16, 2020 5.953 5.974 5.925 5.946 134,156 +0.01(+0.15%)
Nov 13, 2020 5.923 5.944 5.846 5.937 106,592 +0.04(+0.71%)
Nov 12, 2020 5.937 5.999 5.839 5.895 131,058 -0.03(-0.59%)
Nov 11, 2020 5.819 5.961 5.798 5.930 181,623 +0.15(+2.65%)
Nov 10, 2020 5.707 5.791 5.707 5.777 66,333 +0.07(+1.22%)
Nov 09, 2020 5.749 5.770 5.693 5.707 76,166 +0.04(+0.74%)
Nov 06, 2020 5.603 5.666 5.596 5.666 125,292 +0.08(+1.49%)
Nov 05, 2020 5.499 5.607 5.499 5.582 70,187 +0.10(+1.77%)
Nov 04, 2020 5.492 5.516 5.447 5.485 87,044 +0.04(+0.77%)
Nov 03, 2020 5.415 5.464 5.388 5.443 85,251 +0.04(+0.77%)
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.