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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2020 6.023 6.036 5.917 5.930 273,771 -0.20(-3.24%)
Feb 27, 2020 6.222 6.222 6.056 6.129 250,210 -0.15(-2.32%)
Feb 26, 2020 6.235 6.288 6.228 6.274 126,895 +0.04(+0.64%)
Feb 25, 2020 6.427 6.433 6.215 6.235 224,465 -0.15(-2.38%)
Feb 24, 2020 6.493 6.500 6.367 6.387 181,882 -0.17(-2.60%)
Feb 21, 2020 6.592 6.605 6.552 6.558 207,896 -0.03(-0.52%)
Feb 20, 2020 6.592 6.612 6.566 6.592 117,866 +0.00(+0.00%)
Feb 19, 2020 6.619 6.639 6.566 6.592 161,323 -0.03(-0.40%)
Feb 18, 2020 6.546 6.619 6.532 6.619 229,334 +0.07(+1.09%)
Feb 14, 2020 6.528 6.571 6.511 6.548 140,861 +0.02(+0.30%)
Feb 13, 2020 6.495 6.528 6.492 6.528 136,704 +0.01(+0.20%)
Feb 12, 2020 6.462 6.515 6.462 6.515 163,538 +0.04(+0.61%)
Feb 11, 2020 6.462 6.495 6.396 6.475 229,340 +0.02(+0.31%)
Feb 10, 2020 6.436 6.462 6.390 6.455 139,561 +0.03(+0.41%)
Feb 07, 2020 6.409 6.466 6.409 6.429 127,323 +0.00(+0.00%)
Feb 06, 2020 6.370 6.429 6.357 6.429 244,247 +0.08(+1.24%)
Feb 05, 2020 6.502 6.528 6.311 6.350 551,693 -0.12(-1.93%)
Feb 04, 2020 6.455 6.502 6.455 6.475 189,247 +0.05(+0.82%)
Feb 03, 2020 6.423 6.442 6.416 6.423 151,493 +0.00(+0.00%)
Jan 31, 2020 6.416 6.455 6.370 6.423 263,773 +0.00(+0.00%)
Jan 30, 2020 6.311 6.442 6.285 6.423 316,828 +0.09(+1.45%)
Jan 29, 2020 6.304 6.350 6.304 6.331 91,085 +0.04(+0.63%)
Jan 28, 2020 6.265 6.311 6.262 6.291 125,759 +0.03(+0.42%)
Jan 27, 2020 6.370 6.370 6.245 6.265 258,860 -0.13(-2.06%)
Jan 24, 2020 6.403 6.429 6.363 6.396 154,096 +0.00(+0.00%)
Jan 23, 2020 6.396 6.429 6.370 6.396 116,626 +0.00(+0.00%)
Jan 22, 2020 6.357 6.396 6.350 6.396 82,983 +0.05(+0.72%)
Jan 21, 2020 6.331 6.363 6.318 6.350 137,223 +0.01(+0.21%)
Jan 17, 2020 6.390 6.403 6.317 6.337 104,505 -0.07(-1.03%)
Jan 16, 2020 6.383 6.409 6.383 6.403 101,378 +0.05(+0.83%)
Jan 15, 2020 6.344 6.400 6.320 6.350 96,730 +0.01(+0.10%)
Jan 14, 2020 6.304 6.350 6.304 6.344 125,587 +0.04(+0.57%)
Jan 13, 2020 6.265 6.317 6.245 6.308 111,004 +0.04(+0.68%)
Jan 10, 2020 6.219 6.271 6.219 6.265 121,847 +0.04(+0.63%)
Jan 09, 2020 6.239 6.278 6.225 6.225 178,753 -0.02(-0.32%)
Jan 08, 2020 6.245 6.298 6.235 6.245 183,277 +0.00(+0.00%)
Jan 07, 2020 6.193 6.258 6.179 6.245 141,990 +0.05(+0.74%)
Jan 06, 2020 6.160 6.199 6.148 6.199 164,808 +0.03(+0.48%)
Jan 03, 2020 6.199 6.199 6.127 6.170 306,671 -0.05(-0.79%)
Jan 02, 2020 6.258 6.271 6.186 6.219 187,343 -0.05(-0.84%)
Dec 31, 2019 6.258 6.271 6.207 6.271 167,787 +0.03(+0.53%)
Dec 30, 2019 6.193 6.363 6.154 6.239 395,425 +0.04(+0.64%)
Dec 27, 2019 6.199 6.206 6.174 6.199 127,019 -0.00(-0.03%)
Dec 26, 2019 6.181 6.201 6.178 6.201 198,343 +0.02(+0.32%)
Dec 24, 2019 6.194 6.201 6.175 6.181 197,484 +0.01(+0.11%)
Dec 23, 2019 6.162 6.188 6.146 6.175 254,296 +0.01(+0.21%)
Dec 20, 2019 6.103 6.162 6.103 6.162 411,514 +0.04(+0.64%)
Dec 19, 2019 6.077 6.129 6.070 6.122 305,601 +0.05(+0.86%)
Dec 18, 2019 6.064 6.077 6.057 6.070 144,305 +0.02(+0.32%)
Dec 17, 2019 6.070 6.070 6.044 6.051 181,471 +0.01(+0.15%)
Dec 16, 2019 6.025 6.052 6.011 6.041 103,790 +0.03(+0.50%)
Dec 13, 2019 6.005 6.020 5.998 6.011 134,975 +0.01(+0.22%)
Dec 12, 2019 6.005 6.025 5.998 5.998 134,990 -0.00(-0.03%)
Dec 11, 2019 5.994 6.013 5.968 6.000 178,513 +0.02(+0.33%)
Dec 10, 2019 5.961 5.987 5.955 5.981 208,749 +0.01(+0.22%)
Dec 09, 2019 5.968 5.994 5.955 5.968 183,707 +0.01(+0.11%)
Dec 06, 2019 5.974 5.994 5.961 5.961 269,927 -0.01(-0.11%)
Dec 05, 2019 5.961 6.000 5.948 5.968 282,317 -0.01(-0.22%)
Dec 04, 2019 6.000 6.013 5.974 5.981 290,603 -0.02(-0.32%)
Dec 03, 2019 5.994 6.016 5.961 6.000 291,566 -0.03(-0.43%)
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.