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

Pioneer High Income Trust (NY: PHT )

7.430 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 6.292 6.320 6.221 6.285 171,802 +0.04(+0.68%)
Nov 27, 2020 6.206 6.263 6.206 6.242 34,242 +0.03(+0.46%)
Nov 25, 2020 6.242 6.242 6.157 6.214 89,676 +0.00(+0.00%)
Nov 24, 2020 6.092 6.263 6.085 6.214 142,087 +0.14(+2.23%)
Nov 23, 2020 6.050 6.107 6.035 6.078 90,024 +0.05(+0.83%)
Nov 20, 2020 6.057 6.057 6.014 6.028 79,010 -0.03(-0.47%)
Nov 19, 2020 6.028 6.057 6.021 6.057 117,216 +0.02(+0.35%)
Nov 18, 2020 6.035 6.064 6.021 6.035 90,559 -0.01(-0.24%)
Nov 17, 2020 6.043 6.078 6.028 6.050 61,466 +0.01(+0.12%)
Nov 16, 2020 6.050 6.071 6.021 6.043 132,010 +0.01(+0.15%)
Nov 13, 2020 6.019 6.041 5.942 6.034 104,881 +0.04(+0.71%)
Nov 12, 2020 6.034 6.097 5.935 5.991 128,954 -0.04(-0.59%)
Nov 11, 2020 5.914 6.058 5.892 6.027 178,707 +0.16(+2.65%)
Nov 10, 2020 5.800 5.885 5.800 5.871 65,268 +0.07(+1.22%)
Nov 09, 2020 5.843 5.864 5.786 5.800 74,944 +0.04(+0.74%)
Nov 06, 2020 5.694 5.758 5.687 5.758 123,281 +0.08(+1.49%)
Nov 05, 2020 5.589 5.698 5.589 5.673 69,060 +0.10(+1.77%)
Nov 04, 2020 5.581 5.606 5.536 5.574 85,647 +0.04(+0.77%)
Nov 03, 2020 5.504 5.553 5.475 5.532 83,882 +0.04(+0.77%)
Nov 02, 2020 5.475 5.511 5.440 5.490 75,990 +0.04(+0.65%)
Oct 30, 2020 5.504 5.504 5.426 5.454 134,463 -0.03(-0.52%)
Oct 29, 2020 5.468 5.504 5.433 5.483 90,316 +0.03(+0.52%)
Oct 28, 2020 5.532 5.532 5.391 5.454 98,806 -0.11(-1.91%)
Oct 27, 2020 5.553 5.602 5.525 5.560 89,764 -0.01(-0.13%)
Oct 26, 2020 5.666 5.673 5.567 5.567 80,668 -0.11(-1.87%)
Oct 23, 2020 5.659 5.680 5.620 5.673 52,511 +0.04(+0.75%)
Oct 22, 2020 5.659 5.668 5.624 5.631 40,476 -0.01(-0.13%)
Oct 21, 2020 5.617 5.673 5.610 5.638 89,838 +0.01(+0.13%)
Oct 20, 2020 5.610 5.652 5.581 5.631 75,930 +0.06(+1.01%)
Oct 19, 2020 5.645 5.676 5.574 5.574 81,797 -0.07(-1.25%)
Oct 16, 2020 5.702 5.716 5.645 5.645 100,776 -0.08(-1.36%)
Oct 15, 2020 5.744 5.772 5.709 5.723 88,890 -0.04(-0.77%)
Oct 14, 2020 5.746 5.781 5.739 5.767 128,092 +0.02(+0.37%)
Oct 13, 2020 5.767 5.791 5.746 5.746 118,120 -0.02(-0.36%)
Oct 12, 2020 5.816 5.858 5.753 5.767 181,480 -0.06(-0.96%)
Oct 09, 2020 5.816 5.844 5.802 5.823 162,975 +0.01(+0.24%)
Oct 08, 2020 5.809 5.865 5.774 5.809 102,473 +0.01(+0.24%)
Oct 07, 2020 5.788 5.809 5.767 5.795 62,276 +0.03(+0.49%)
Oct 06, 2020 5.746 5.802 5.732 5.767 129,014 +0.02(+0.37%)
Oct 05, 2020 5.711 5.748 5.683 5.746 84,343 +0.04(+0.74%)
Oct 02, 2020 5.641 5.704 5.627 5.704 159,122 +0.04(+0.74%)
Oct 01, 2020 5.634 5.669 5.606 5.662 140,455 +0.08(+1.51%)
Sep 30, 2020 5.655 5.697 5.578 5.578 270,546 -0.04(-0.75%)
Sep 29, 2020 5.599 5.627 5.585 5.620 144,662 +0.00(+0.00%)
Sep 28, 2020 5.578 5.627 5.570 5.620 75,237 +0.08(+1.52%)
Sep 25, 2020 5.578 5.585 5.508 5.536 80,203 -0.04(-0.63%)
Sep 24, 2020 5.564 5.599 5.529 5.571 153,986 +0.01(+0.25%)
Sep 23, 2020 5.718 5.718 5.557 5.557 94,418 -0.14(-2.46%)
Sep 22, 2020 5.732 5.735 5.683 5.697 76,150 -0.01(-0.25%)
Sep 21, 2020 5.725 5.732 5.634 5.711 156,122 -0.06(-1.09%)
Sep 18, 2020 5.774 6.335 5.739 5.774 220,059 +0.01(+0.24%)
Sep 17, 2020 5.760 5.788 5.739 5.760 180,150 -0.02(-0.36%)
Sep 16, 2020 5.774 5.781 5.753 5.781 111,658 +0.03(+0.49%)
Sep 15, 2020 5.732 5.781 5.725 5.753 166,847 +0.05(+0.95%)
Sep 14, 2020 5.692 5.719 5.650 5.699 214,622 +0.01(+0.24%)
Sep 11, 2020 5.664 5.685 5.636 5.685 109,504 +0.06(+0.99%)
Sep 10, 2020 5.692 5.699 5.629 5.629 186,696 -0.02(-0.37%)
Sep 09, 2020 5.560 5.650 5.553 5.650 102,598 +0.10(+1.75%)
Sep 08, 2020 5.539 5.560 5.490 5.553 91,605 -0.03(-0.62%)
Sep 04, 2020 5.601 5.617 5.511 5.587 179,581 -0.02(-0.37%)
Sep 03, 2020 5.657 5.671 5.601 5.608 132,479 -0.07(-1.22%)
Sep 02, 2020 5.657 5.699 5.650 5.678 114,166 +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.