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 -0.030 (-0.40%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 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 (%)
Oct 31, 2019 6.029 6.048 6.016 6.035 126,122 +0.04(+0.64%)
Oct 30, 2019 5.984 6.013 5.965 5.997 75,678 +0.02(+0.32%)
Oct 29, 2019 6.042 6.048 5.978 5.978 169,799 -0.05(-0.85%)
Oct 28, 2019 6.042 6.048 6.023 6.029 171,631 +0.01(+0.21%)
Oct 25, 2019 6.003 6.042 5.991 6.016 171,139 +0.03(+0.43%)
Oct 24, 2019 5.940 5.997 5.927 5.991 204,569 +0.06(+1.08%)
Oct 23, 2019 5.927 5.940 5.908 5.927 82,800 +0.01(+0.11%)
Oct 22, 2019 5.901 5.920 5.876 5.920 83,542 +0.01(+0.22%)
Oct 21, 2019 5.908 5.937 5.876 5.908 100,917 +0.02(+0.33%)
Oct 18, 2019 5.908 5.933 5.888 5.888 135,439 -0.03(-0.54%)
Oct 17, 2019 5.869 5.940 5.857 5.920 130,488 +0.06(+0.98%)
Oct 16, 2019 5.869 5.876 5.855 5.863 53,394 -0.01(-0.24%)
Oct 15, 2019 5.827 5.886 5.827 5.877 114,739 +0.04(+0.76%)
Oct 14, 2019 5.801 5.839 5.801 5.833 103,514 +0.04(+0.66%)
Oct 11, 2019 5.820 5.830 5.788 5.795 100,629 +0.01(+0.22%)
Oct 10, 2019 5.782 5.820 5.782 5.782 129,291 -0.01(-0.11%)
Oct 09, 2019 5.801 5.820 5.782 5.788 140,444 -0.01(-0.22%)
Oct 08, 2019 5.795 5.820 5.782 5.801 118,850 +0.01(+0.11%)
Oct 07, 2019 5.820 5.822 5.782 5.795 133,759 -0.03(-0.54%)
Oct 04, 2019 5.846 5.864 5.808 5.827 108,042 -0.02(-0.33%)
Oct 03, 2019 5.858 5.877 5.808 5.846 129,797 +0.00(+0.00%)
Oct 02, 2019 5.884 5.890 5.833 5.846 55,150 -0.03(-0.54%)
Oct 01, 2019 5.846 5.893 5.839 5.877 133,304 +0.03(+0.54%)
Sep 30, 2019 5.865 5.887 5.846 5.846 153,291 -0.02(-0.32%)
Sep 27, 2019 5.890 5.890 5.833 5.865 129,966 -0.01(-0.22%)
Sep 26, 2019 5.890 5.909 5.877 5.877 86,861 -0.03(-0.54%)
Sep 25, 2019 5.871 5.915 5.865 5.909 121,250 +0.02(+0.32%)
Sep 24, 2019 5.877 5.903 5.871 5.890 102,329 +0.03(+0.43%)
Sep 23, 2019 5.884 5.884 5.820 5.865 129,871 -0.01(-0.22%)
Sep 20, 2019 5.852 5.896 5.852 5.877 102,679 +0.01(+0.22%)
Sep 19, 2019 5.852 5.884 5.852 5.865 111,402 +0.01(+0.11%)
Sep 18, 2019 5.884 5.890 5.827 5.858 91,855 -0.03(-0.43%)
Sep 17, 2019 5.865 5.896 5.858 5.884 58,937 +0.02(+0.41%)
Sep 16, 2019 5.847 5.872 5.822 5.860 78,368 +0.04(+0.65%)
Sep 13, 2019 5.872 5.891 5.816 5.822 160,784 -0.03(-0.43%)
Sep 12, 2019 5.866 5.885 5.822 5.847 111,631 +0.00(+0.00%)
Sep 11, 2019 5.847 5.860 5.835 5.847 81,534 +0.00(+0.00%)
Sep 10, 2019 5.816 5.854 5.797 5.847 100,789 +0.03(+0.43%)
Sep 09, 2019 5.809 5.822 5.791 5.822 100,067 +0.03(+0.54%)
Sep 06, 2019 5.809 5.809 5.765 5.791 159,831 -0.01(-0.22%)
Sep 05, 2019 5.816 5.828 5.797 5.803 98,765 -0.02(-0.32%)
Sep 04, 2019 5.809 5.822 5.791 5.822 100,863 +0.03(+0.43%)
Sep 03, 2019 5.759 5.803 5.759 5.797 107,231 +0.02(+0.33%)
Aug 30, 2019 5.784 5.784 5.765 5.778 56,560 +0.00(+0.00%)
Aug 29, 2019 5.784 5.784 5.765 5.778 52,243 +0.01(+0.22%)
Aug 28, 2019 5.784 5.787 5.759 5.765 171,826 +0.00(+0.00%)
Aug 27, 2019 5.772 5.783 5.744 5.765 104,867 +0.03(+0.44%)
Aug 26, 2019 5.784 5.809 5.728 5.740 165,999 -0.01(-0.22%)
Aug 23, 2019 5.765 5.797 5.715 5.753 145,532 +0.01(+0.11%)
Aug 22, 2019 5.753 5.765 5.715 5.747 61,595 -0.01(-0.11%)
Aug 21, 2019 5.721 5.759 5.702 5.753 68,667 +0.03(+0.55%)
Aug 20, 2019 5.740 5.740 5.709 5.721 93,236 +0.01(+0.22%)
Aug 19, 2019 5.702 5.734 5.702 5.709 67,941 +0.04(+0.64%)
Aug 16, 2019 5.673 5.698 5.660 5.673 84,035 +0.01(+0.21%)
Aug 15, 2019 5.691 5.710 5.660 5.661 84,887 -0.02(-0.32%)
Aug 14, 2019 5.748 5.763 5.660 5.679 187,851 -0.09(-1.52%)
Aug 13, 2019 5.748 5.773 5.726 5.766 108,124 +0.05(+0.87%)
Aug 12, 2019 5.710 5.785 5.710 5.716 170,229 +0.00(+0.00%)
Aug 09, 2019 5.716 5.716 5.704 5.716 72,030 +0.01(+0.22%)
Aug 08, 2019 5.666 5.710 5.666 5.704 147,549 +0.03(+0.55%)
Aug 07, 2019 5.648 5.673 5.635 5.673 198,230 -0.02(-0.33%)
Aug 06, 2019 5.723 5.723 5.660 5.691 251,957 -0.03(-0.55%)
Aug 05, 2019 5.760 5.760 5.673 5.723 322,673 -0.07(-1.29%)
Aug 02, 2019 5.785 5.810 5.754 5.798 195,123 -0.01(-0.11%)
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.