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

Pioneer High Income Trust (NY: PHT )

7.270 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 6.338 6.367 6.267 6.331 170,540 +0.04(+0.68%)
Nov 27, 2020 6.252 6.310 6.252 6.288 33,990 +0.03(+0.46%)
Nov 25, 2020 6.288 6.288 6.202 6.260 89,017 +0.00(+0.00%)
Nov 24, 2020 6.138 6.310 6.130 6.260 141,043 +0.14(+2.23%)
Nov 23, 2020 6.094 6.152 6.080 6.123 89,362 +0.05(+0.83%)
Nov 20, 2020 6.102 6.102 6.059 6.073 78,430 -0.03(-0.47%)
Nov 19, 2020 6.073 6.102 6.066 6.102 116,355 +0.02(+0.35%)
Nov 18, 2020 6.080 6.109 6.066 6.080 89,893 -0.01(-0.24%)
Nov 17, 2020 6.087 6.123 6.073 6.094 61,015 +0.01(+0.12%)
Nov 16, 2020 6.094 6.116 6.066 6.087 131,040 +0.01(+0.15%)
Nov 13, 2020 6.064 6.085 5.986 6.078 104,110 +0.04(+0.71%)
Nov 12, 2020 6.078 6.142 5.979 6.036 128,006 -0.04(-0.59%)
Nov 11, 2020 5.957 6.103 5.936 6.071 177,394 +0.16(+2.65%)
Nov 10, 2020 5.843 5.929 5.843 5.915 64,788 +0.07(+1.22%)
Nov 09, 2020 5.886 5.907 5.829 5.843 74,393 +0.04(+0.74%)
Nov 06, 2020 5.737 5.801 5.729 5.801 122,375 +0.09(+1.49%)
Nov 05, 2020 5.630 5.740 5.630 5.715 68,552 +0.10(+1.77%)
Nov 04, 2020 5.623 5.648 5.577 5.616 85,018 +0.04(+0.77%)
Nov 03, 2020 5.544 5.594 5.516 5.573 83,266 +0.04(+0.77%)
Nov 02, 2020 5.516 5.552 5.480 5.530 75,431 +0.04(+0.65%)
Oct 30, 2020 5.544 5.544 5.466 5.495 133,475 -0.03(-0.52%)
Oct 29, 2020 5.509 5.544 5.473 5.523 89,653 +0.03(+0.52%)
Oct 28, 2020 5.573 5.573 5.431 5.495 98,080 -0.11(-1.91%)
Oct 27, 2020 5.594 5.643 5.566 5.601 89,105 -0.01(-0.13%)
Oct 26, 2020 5.708 5.715 5.609 5.609 80,075 -0.11(-1.87%)
Oct 23, 2020 5.701 5.722 5.662 5.715 52,125 +0.04(+0.75%)
Oct 22, 2020 5.701 5.710 5.665 5.673 40,178 -0.01(-0.13%)
Oct 21, 2020 5.658 5.715 5.651 5.680 89,178 +0.01(+0.13%)
Oct 20, 2020 5.651 5.694 5.623 5.673 75,372 +0.06(+1.01%)
Oct 19, 2020 5.687 5.718 5.616 5.616 81,196 -0.07(-1.25%)
Oct 16, 2020 5.744 5.758 5.687 5.687 100,036 -0.08(-1.36%)
Oct 15, 2020 5.786 5.815 5.751 5.765 88,236 -0.04(-0.77%)
Oct 14, 2020 5.788 5.824 5.781 5.810 127,151 +0.02(+0.37%)
Oct 13, 2020 5.810 5.834 5.788 5.788 117,252 -0.02(-0.36%)
Oct 12, 2020 5.859 5.901 5.795 5.810 180,147 -0.06(-0.96%)
Oct 09, 2020 5.859 5.887 5.845 5.866 161,777 +0.01(+0.24%)
Oct 08, 2020 5.852 5.908 5.817 5.852 101,720 +0.01(+0.24%)
Oct 07, 2020 5.831 5.852 5.810 5.838 61,818 +0.03(+0.49%)
Oct 06, 2020 5.788 5.845 5.774 5.810 128,066 +0.02(+0.37%)
Oct 05, 2020 5.753 5.791 5.725 5.788 83,723 +0.04(+0.74%)
Oct 02, 2020 5.683 5.746 5.668 5.746 157,953 +0.04(+0.74%)
Oct 01, 2020 5.675 5.711 5.647 5.704 139,423 +0.08(+1.51%)
Sep 30, 2020 5.697 5.739 5.619 5.619 268,558 -0.04(-0.75%)
Sep 29, 2020 5.640 5.668 5.626 5.661 143,599 +0.00(+0.00%)
Sep 28, 2020 5.619 5.668 5.611 5.661 74,684 +0.08(+1.52%)
Sep 25, 2020 5.619 5.626 5.548 5.577 79,614 -0.04(-0.63%)
Sep 24, 2020 5.605 5.640 5.570 5.612 152,854 +0.01(+0.25%)
Sep 23, 2020 5.760 5.760 5.598 5.598 93,724 -0.14(-2.46%)
Sep 22, 2020 5.774 5.778 5.725 5.739 75,590 -0.01(-0.25%)
Sep 21, 2020 5.767 5.774 5.675 5.753 154,975 -0.06(-1.09%)
Sep 18, 2020 5.817 6.381 5.781 5.817 218,442 +0.01(+0.24%)
Sep 17, 2020 5.803 5.831 5.781 5.803 178,827 -0.02(-0.36%)
Sep 16, 2020 5.817 5.824 5.795 5.824 110,837 +0.03(+0.49%)
Sep 15, 2020 5.774 5.824 5.767 5.795 165,621 +0.05(+0.95%)
Sep 14, 2020 5.734 5.762 5.692 5.741 213,045 +0.01(+0.24%)
Sep 11, 2020 5.706 5.727 5.678 5.727 108,699 +0.06(+0.99%)
Sep 10, 2020 5.734 5.741 5.671 5.671 185,324 -0.02(-0.37%)
Sep 09, 2020 5.601 5.692 5.594 5.692 101,844 +0.10(+1.75%)
Sep 08, 2020 5.580 5.601 5.531 5.594 90,931 -0.04(-0.62%)
Sep 04, 2020 5.643 5.659 5.552 5.629 178,261 -0.02(-0.37%)
Sep 03, 2020 5.699 5.713 5.643 5.650 131,506 -0.07(-1.22%)
Sep 02, 2020 5.699 5.741 5.692 5.720 113,327 +0.00(+0.00%)
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.