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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 6.428 6.471 6.414 6.435 103,138 -0.06(-0.88%)
Jan 28, 2021 6.421 6.528 6.407 6.492 113,456 +0.06(+0.89%)
Jan 27, 2021 6.442 6.471 6.407 6.435 139,634 -0.05(-0.77%)
Jan 26, 2021 6.513 6.528 6.449 6.485 87,216 -0.04(-0.55%)
Jan 25, 2021 6.521 6.538 6.485 6.521 92,109 +0.00(+0.00%)
Jan 22, 2021 6.499 6.613 6.485 6.521 137,378 +0.02(+0.33%)
Jan 21, 2021 6.456 6.513 6.456 6.499 110,895 +0.02(+0.33%)
Jan 20, 2021 6.471 6.492 6.456 6.478 74,968 +0.03(+0.44%)
Jan 19, 2021 6.421 6.478 6.407 6.449 73,712 +0.01(+0.11%)
Jan 15, 2021 6.485 6.492 6.435 6.442 72,127 -0.04(-0.55%)
Jan 14, 2021 6.399 6.485 6.399 6.478 88,970 +0.09(+1.34%)
Jan 13, 2021 6.371 6.392 6.357 6.392 54,425 +0.03(+0.45%)
Jan 12, 2021 6.385 6.385 6.332 6.364 90,532 -0.01(-0.22%)
Jan 11, 2021 6.307 6.414 6.300 6.378 183,857 -0.01(-0.11%)
Jan 08, 2021 6.414 6.414 6.335 6.385 145,236 +0.04(+0.56%)
Jan 07, 2021 6.364 6.385 6.335 6.350 92,899 +0.01(+0.11%)
Jan 06, 2021 6.342 6.371 6.320 6.342 75,760 -0.01(-0.11%)
Jan 05, 2021 6.271 6.357 6.256 6.350 110,142 +0.08(+1.25%)
Jan 04, 2021 6.428 6.428 6.264 6.271 198,871 -0.09(-1.35%)
Dec 31, 2020 6.357 6.357 6.357 56,107 -0.08(-1.22%)
Dec 30, 2020 6.399 6.435 6.392 6.435 56,107 +0.03(+0.45%)
Dec 29, 2020 6.428 6.435 6.392 6.407 235,583 -0.04(-0.63%)
Dec 28, 2020 6.475 6.488 6.426 6.447 90,006 -0.01(-0.22%)
Dec 24, 2020 6.391 6.468 6.391 6.461 110,902 +0.08(+1.33%)
Dec 23, 2020 6.362 6.412 6.341 6.376 106,923 +0.03(+0.45%)
Dec 22, 2020 6.334 6.362 6.313 6.348 129,612 +0.04(+0.56%)
Dec 21, 2020 6.299 6.334 6.263 6.313 125,134 +0.01(+0.11%)
Dec 18, 2020 6.341 6.391 6.292 6.306 110,195 -0.01(-0.22%)
Dec 17, 2020 6.362 6.380 6.278 6.320 137,598 -0.01(-0.22%)
Dec 16, 2020 6.391 6.406 6.320 6.334 110,966 -0.06(-0.89%)
Dec 15, 2020 6.362 6.419 6.362 6.391 139,571 +0.03(+0.44%)
Dec 14, 2020 6.398 6.419 6.341 6.362 154,991 -0.03(-0.44%)
Dec 11, 2020 6.405 6.417 6.384 6.391 94,776 -0.01(-0.22%)
Dec 10, 2020 6.447 6.452 6.369 6.405 171,300 -0.03(-0.41%)
Dec 09, 2020 6.438 6.466 6.403 6.431 99,066 +0.02(+0.33%)
Dec 08, 2020 6.410 6.438 6.361 6.410 192,764 +0.01(+0.22%)
Dec 07, 2020 6.347 6.445 6.343 6.396 214,045 +0.02(+0.33%)
Dec 04, 2020 6.375 6.452 6.326 6.375 214,601 +0.03(+0.44%)
Dec 03, 2020 6.305 6.382 6.284 6.347 120,064 +0.07(+1.12%)
Dec 02, 2020 6.207 6.312 6.207 6.277 155,807 +0.08(+1.36%)
Dec 01, 2020 6.207 6.217 6.171 6.192 192,235 +0.01(+0.11%)
Nov 30, 2020 6.192 6.221 6.122 6.185 174,561 +0.04(+0.68%)
Nov 27, 2020 6.108 6.164 6.108 6.143 34,792 +0.03(+0.46%)
Nov 25, 2020 6.143 6.143 6.059 6.115 91,116 +0.00(+0.00%)
Nov 24, 2020 5.996 6.164 5.989 6.115 144,369 +0.13(+2.23%)
Nov 23, 2020 5.954 6.010 5.940 5.982 91,470 +0.05(+0.83%)
Nov 20, 2020 5.961 5.961 5.919 5.933 80,279 -0.03(-0.47%)
Nov 19, 2020 5.933 5.961 5.926 5.961 119,098 +0.02(+0.35%)
Nov 18, 2020 5.940 5.968 5.926 5.940 92,013 -0.01(-0.24%)
Nov 17, 2020 5.947 5.982 5.933 5.954 62,454 +0.01(+0.12%)
Nov 16, 2020 5.954 5.975 5.926 5.947 134,130 +0.01(+0.15%)
Nov 13, 2020 5.924 5.945 5.848 5.938 106,571 +0.04(+0.71%)
Nov 12, 2020 5.938 6.000 5.841 5.896 131,033 -0.03(-0.59%)
Nov 11, 2020 5.820 5.962 5.799 5.931 181,587 +0.15(+2.65%)
Nov 10, 2020 5.708 5.792 5.708 5.778 66,320 +0.07(+1.22%)
Nov 09, 2020 5.750 5.771 5.695 5.708 76,152 +0.04(+0.74%)
Nov 06, 2020 5.604 5.667 5.597 5.667 125,268 +0.08(+1.49%)
Nov 05, 2020 5.500 5.608 5.500 5.583 70,173 +0.10(+1.77%)
Nov 04, 2020 5.493 5.517 5.448 5.486 87,027 +0.04(+0.77%)
Nov 03, 2020 5.416 5.465 5.389 5.444 85,234 +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.