Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 6.259 6.273 6.208 6.273 167,754 +0.03(+0.53%)
Dec 30, 2019 6.194 6.365 6.155 6.240 395,348 +0.04(+0.64%)
Dec 27, 2019 6.200 6.207 6.175 6.200 126,994 -0.00(-0.03%)
Dec 26, 2019 6.182 6.202 6.179 6.202 198,305 +0.02(+0.32%)
Dec 24, 2019 6.195 6.202 6.176 6.182 197,445 +0.01(+0.11%)
Dec 23, 2019 6.163 6.189 6.147 6.176 254,247 +0.01(+0.21%)
Dec 20, 2019 6.104 6.163 6.104 6.163 411,435 +0.04(+0.64%)
Dec 19, 2019 6.078 6.130 6.071 6.124 305,541 +0.05(+0.86%)
Dec 18, 2019 6.065 6.078 6.058 6.071 144,277 +0.02(+0.32%)
Dec 17, 2019 6.071 6.071 6.045 6.052 181,435 +0.01(+0.15%)
Dec 16, 2019 6.026 6.053 6.013 6.043 103,770 +0.03(+0.50%)
Dec 13, 2019 6.006 6.021 6.000 6.013 134,949 +0.01(+0.22%)
Dec 12, 2019 6.006 6.027 6.000 6.000 134,964 -0.00(-0.03%)
Dec 11, 2019 5.995 6.014 5.969 6.001 178,478 +0.02(+0.32%)
Dec 10, 2019 5.962 5.988 5.956 5.982 208,709 +0.01(+0.22%)
Dec 09, 2019 5.969 5.995 5.956 5.969 183,672 +0.01(+0.11%)
Dec 06, 2019 5.975 5.995 5.962 5.962 269,874 -0.01(-0.11%)
Dec 05, 2019 5.962 6.001 5.949 5.969 282,262 -0.01(-0.22%)
Dec 04, 2019 6.001 6.014 5.975 5.982 290,546 -0.02(-0.32%)
Dec 03, 2019 5.995 6.017 5.962 6.001 291,509 -0.03(-0.43%)
Dec 02, 2019 6.053 6.060 5.995 6.027 122,747 -0.04(-0.64%)
Nov 29, 2019 6.047 6.067 6.027 6.066 49,531 +0.02(+0.32%)
Nov 27, 2019 6.034 6.053 5.995 6.047 141,341 +0.00(+0.00%)
Nov 26, 2019 6.034 6.053 6.027 6.047 241,555 +0.01(+0.21%)
Nov 25, 2019 6.047 6.072 6.027 6.034 124,633 -0.02(-0.32%)
Nov 22, 2019 6.072 6.124 6.053 6.053 184,237 +0.01(+0.11%)
Nov 21, 2019 6.060 6.098 6.027 6.047 82,093 -0.01(-0.11%)
Nov 20, 2019 6.047 6.066 6.021 6.053 73,805 +0.02(+0.32%)
Nov 19, 2019 6.098 6.115 6.027 6.034 124,711 -0.06(-0.96%)
Nov 18, 2019 6.131 6.131 6.092 6.092 109,795 -0.07(-1.18%)
Nov 15, 2019 6.158 6.168 6.133 6.165 140,945 +0.03(+0.42%)
Nov 14, 2019 6.049 6.146 6.043 6.139 172,253 +0.10(+1.60%)
Nov 13, 2019 6.088 6.088 6.036 6.043 74,124 -0.03(-0.53%)
Nov 12, 2019 6.081 6.126 6.059 6.075 83,874 +0.02(+0.32%)
Nov 11, 2019 6.113 6.133 6.055 6.055 73,156 -0.05(-0.74%)
Nov 08, 2019 6.120 6.139 6.075 6.100 120,277 -0.01(-0.11%)
Nov 07, 2019 6.068 6.133 6.068 6.107 125,731 +0.05(+0.74%)
Nov 06, 2019 6.068 6.081 6.062 6.062 96,964 +0.01(+0.21%)
Nov 05, 2019 6.068 6.081 6.036 6.049 86,475 +0.00(+0.00%)
Nov 04, 2019 6.100 6.113 6.017 6.049 173,476 -0.06(-0.95%)
Nov 01, 2019 6.100 6.113 6.055 6.107 130,999 +0.03(+0.42%)
Oct 31, 2019 6.075 6.094 6.062 6.081 125,171 +0.04(+0.64%)
Oct 30, 2019 6.030 6.059 6.010 6.043 75,108 +0.02(+0.32%)
Oct 29, 2019 6.088 6.094 6.023 6.023 168,519 -0.05(-0.85%)
Oct 28, 2019 6.088 6.094 6.068 6.075 170,337 +0.01(+0.21%)
Oct 25, 2019 6.049 6.088 6.036 6.062 169,849 +0.03(+0.43%)
Oct 24, 2019 5.985 6.043 5.972 6.036 203,026 +0.06(+1.08%)
Oct 23, 2019 5.972 5.985 5.952 5.972 82,175 +0.01(+0.11%)
Oct 22, 2019 5.946 5.965 5.920 5.965 82,912 +0.01(+0.22%)
Oct 21, 2019 5.952 5.982 5.920 5.952 100,156 +0.02(+0.33%)
Oct 18, 2019 5.952 5.978 5.933 5.933 134,418 -0.03(-0.54%)
Oct 17, 2019 5.914 5.985 5.901 5.965 129,505 +0.06(+0.98%)
Oct 16, 2019 5.914 5.920 5.900 5.907 52,992 -0.01(-0.24%)
Oct 15, 2019 5.871 5.931 5.871 5.922 113,874 +0.04(+0.76%)
Oct 14, 2019 5.845 5.884 5.845 5.877 102,733 +0.04(+0.66%)
Oct 11, 2019 5.864 5.874 5.832 5.839 99,870 +0.01(+0.22%)
Oct 10, 2019 5.826 5.864 5.826 5.826 128,316 -0.01(-0.11%)
Oct 09, 2019 5.845 5.864 5.826 5.832 139,385 -0.01(-0.22%)
Oct 08, 2019 5.839 5.864 5.826 5.845 117,953 +0.01(+0.11%)
Oct 07, 2019 5.864 5.866 5.826 5.839 132,751 -0.03(-0.54%)
Oct 04, 2019 5.890 5.909 5.852 5.871 107,227 -0.02(-0.33%)
Oct 03, 2019 5.903 5.922 5.852 5.890 128,819 +0.00(+0.00%)
Oct 02, 2019 5.928 5.935 5.877 5.890 54,734 -0.03(-0.54%)
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.