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

Pioneer High Income Trust (NY: PHT )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2019 6.030 6.049 6.017 6.037 126,097 +0.04(+0.64%)
Oct 30, 2019 5.985 6.014 5.966 5.998 75,664 +0.02(+0.32%)
Oct 29, 2019 6.043 6.049 5.979 5.979 169,766 -0.05(-0.85%)
Oct 28, 2019 6.043 6.049 6.024 6.030 171,598 +0.01(+0.21%)
Oct 25, 2019 6.005 6.043 5.992 6.017 171,106 +0.03(+0.43%)
Oct 24, 2019 5.941 5.998 5.928 5.992 204,529 +0.06(+1.08%)
Oct 23, 2019 5.928 5.941 5.909 5.928 82,783 +0.01(+0.11%)
Oct 22, 2019 5.902 5.922 5.877 5.922 83,526 +0.01(+0.22%)
Oct 21, 2019 5.909 5.938 5.877 5.909 100,898 +0.02(+0.33%)
Oct 18, 2019 5.909 5.934 5.890 5.890 135,413 -0.03(-0.54%)
Oct 17, 2019 5.870 5.941 5.858 5.922 130,463 +0.06(+0.98%)
Oct 16, 2019 5.870 5.877 5.856 5.864 53,384 -0.01(-0.24%)
Oct 15, 2019 5.828 5.887 5.828 5.878 114,717 +0.04(+0.76%)
Oct 14, 2019 5.802 5.840 5.802 5.834 103,494 +0.04(+0.66%)
Oct 11, 2019 5.821 5.831 5.790 5.796 100,609 +0.01(+0.22%)
Oct 10, 2019 5.783 5.821 5.783 5.783 129,266 -0.01(-0.11%)
Oct 09, 2019 5.802 5.821 5.783 5.790 140,417 -0.01(-0.22%)
Oct 08, 2019 5.796 5.821 5.783 5.802 118,827 +0.01(+0.11%)
Oct 07, 2019 5.821 5.823 5.783 5.796 133,734 -0.03(-0.54%)
Oct 04, 2019 5.847 5.865 5.809 5.828 108,021 -0.02(-0.33%)
Oct 03, 2019 5.859 5.878 5.809 5.847 129,772 +0.00(+0.00%)
Oct 02, 2019 5.885 5.891 5.834 5.847 55,139 -0.03(-0.54%)
Oct 01, 2019 5.847 5.894 5.840 5.878 133,278 +0.03(+0.54%)
Sep 30, 2019 5.866 5.888 5.847 5.847 153,261 -0.02(-0.32%)
Sep 27, 2019 5.891 5.891 5.834 5.866 129,941 -0.01(-0.22%)
Sep 26, 2019 5.891 5.910 5.878 5.878 86,844 -0.03(-0.54%)
Sep 25, 2019 5.872 5.916 5.866 5.910 121,227 +0.02(+0.32%)
Sep 24, 2019 5.878 5.904 5.872 5.891 102,309 +0.03(+0.43%)
Sep 23, 2019 5.885 5.885 5.821 5.866 129,846 -0.01(-0.22%)
Sep 20, 2019 5.853 5.897 5.853 5.878 102,660 +0.01(+0.22%)
Sep 19, 2019 5.853 5.885 5.853 5.866 111,380 +0.01(+0.11%)
Sep 18, 2019 5.885 5.891 5.828 5.859 91,837 -0.03(-0.43%)
Sep 17, 2019 5.866 5.897 5.859 5.885 58,926 +0.02(+0.41%)
Sep 16, 2019 5.848 5.874 5.823 5.861 78,353 +0.04(+0.65%)
Sep 13, 2019 5.874 5.892 5.817 5.823 160,753 -0.03(-0.43%)
Sep 12, 2019 5.867 5.886 5.823 5.848 111,609 +0.00(+0.00%)
Sep 11, 2019 5.848 5.861 5.836 5.848 81,518 +0.00(+0.00%)
Sep 10, 2019 5.817 5.855 5.798 5.848 100,769 +0.03(+0.43%)
Sep 09, 2019 5.811 5.823 5.792 5.823 100,048 +0.03(+0.54%)
Sep 06, 2019 5.811 5.811 5.767 5.792 159,800 -0.01(-0.22%)
Sep 05, 2019 5.817 5.829 5.798 5.804 98,745 -0.02(-0.32%)
Sep 04, 2019 5.811 5.823 5.792 5.823 100,844 +0.03(+0.43%)
Sep 03, 2019 5.760 5.804 5.760 5.798 107,210 +0.02(+0.33%)
Aug 30, 2019 5.785 5.785 5.767 5.779 56,549 +0.00(+0.00%)
Aug 29, 2019 5.785 5.785 5.766 5.779 52,233 +0.01(+0.22%)
Aug 28, 2019 5.785 5.789 5.760 5.767 171,793 +0.00(+0.00%)
Aug 27, 2019 5.773 5.784 5.745 5.767 104,847 +0.03(+0.44%)
Aug 26, 2019 5.785 5.811 5.729 5.741 165,967 -0.01(-0.22%)
Aug 23, 2019 5.767 5.798 5.716 5.754 145,504 +0.01(+0.11%)
Aug 22, 2019 5.754 5.767 5.716 5.748 61,583 -0.01(-0.11%)
Aug 21, 2019 5.722 5.760 5.704 5.754 68,653 +0.03(+0.55%)
Aug 20, 2019 5.741 5.741 5.710 5.722 93,218 +0.01(+0.22%)
Aug 19, 2019 5.704 5.735 5.704 5.710 67,927 +0.04(+0.64%)
Aug 16, 2019 5.674 5.699 5.661 5.674 84,019 +0.01(+0.21%)
Aug 15, 2019 5.692 5.711 5.661 5.662 84,871 -0.02(-0.32%)
Aug 14, 2019 5.749 5.764 5.661 5.680 187,815 -0.09(-1.52%)
Aug 13, 2019 5.749 5.774 5.727 5.767 108,103 +0.05(+0.87%)
Aug 12, 2019 5.711 5.786 5.711 5.717 170,196 +0.00(+0.00%)
Aug 09, 2019 5.717 5.717 5.705 5.717 72,016 +0.01(+0.22%)
Aug 08, 2019 5.667 5.711 5.667 5.705 147,520 +0.03(+0.55%)
Aug 07, 2019 5.649 5.674 5.636 5.674 198,191 -0.02(-0.33%)
Aug 06, 2019 5.724 5.724 5.661 5.692 251,908 -0.03(-0.55%)
Aug 05, 2019 5.761 5.761 5.674 5.724 322,611 -0.07(-1.29%)
Aug 02, 2019 5.786 5.811 5.755 5.799 195,085 -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.