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

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2020 4.591 4.604 4.550 4.577 183,901 -0.01(-0.29%)
Apr 29, 2020 4.463 4.597 4.463 4.591 350,710 +0.15(+3.47%)
Apr 28, 2020 4.490 4.507 4.430 4.436 307,575 -0.02(-0.45%)
Apr 27, 2020 4.544 4.597 4.450 4.457 429,897 -0.08(-1.77%)
Apr 24, 2020 4.604 4.604 4.504 4.537 123,104 -0.01(-0.29%)
Apr 23, 2020 4.604 4.644 4.550 4.550 107,412 -0.06(-1.31%)
Apr 22, 2020 4.577 4.651 4.544 4.611 318,449 +0.09(+1.93%)
Apr 21, 2020 4.504 4.564 4.450 4.524 376,323 -0.01(-0.15%)
Apr 20, 2020 4.557 4.584 4.524 4.530 182,511 -0.04(-0.88%)
Apr 17, 2020 4.624 4.638 4.557 4.571 190,997 +0.05(+1.19%)
Apr 16, 2020 4.577 4.591 4.470 4.517 114,515 -0.07(-1.46%)
Apr 15, 2020 4.617 4.617 4.497 4.584 188,508 -0.08(-1.76%)
Apr 14, 2020 4.633 4.693 4.613 4.666 271,233 +0.13(+2.78%)
Apr 13, 2020 4.633 4.633 4.440 4.540 243,261 -0.08(-1.72%)
Apr 09, 2020 4.553 4.773 4.553 4.620 320,310 +0.23(+5.29%)
Apr 08, 2020 4.221 4.401 4.221 4.387 216,639 +0.19(+4.42%)
Apr 07, 2020 4.301 4.301 4.075 4.201 405,265 +0.16(+3.94%)
Apr 06, 2020 4.016 4.113 4.016 4.042 245,254 +0.10(+2.53%)
Apr 03, 2020 4.122 4.168 3.916 3.943 261,100 -0.19(-4.65%)
Apr 02, 2020 4.082 4.261 4.049 4.135 232,959 -0.01(-0.16%)
Apr 01, 2020 4.148 4.321 4.102 4.142 199,960 -0.12(-2.80%)
Mar 31, 2020 4.274 4.387 4.221 4.261 202,630 +0.03(+0.63%)
Mar 30, 2020 4.274 4.274 4.069 4.235 247,067 -0.05(-1.09%)
Mar 27, 2020 4.195 4.321 4.167 4.281 217,558 -0.02(-0.46%)
Mar 26, 2020 4.261 4.367 4.188 4.301 353,035 +0.05(+1.09%)
Mar 25, 2020 3.896 4.301 3.790 4.255 468,533 +0.44(+11.67%)
Mar 24, 2020 3.724 3.909 3.721 3.810 189,346 +0.27(+7.49%)
Mar 23, 2020 3.730 3.830 3.435 3.544 560,741 -0.27(-7.13%)
Mar 20, 2020 3.843 4.095 3.810 3.816 287,164 +0.01(+0.35%)
Mar 19, 2020 3.591 3.916 3.342 3.803 564,488 +0.08(+2.14%)
Mar 18, 2020 4.321 4.387 3.667 3.724 410,904 -0.92(-19.86%)
Mar 17, 2020 4.414 4.648 4.314 4.646 697,854 +0.27(+6.18%)
Mar 16, 2020 4.599 4.645 4.369 4.376 481,814 -0.52(-10.60%)
Mar 13, 2020 4.901 4.998 4.790 4.895 464,228 +0.20(+4.34%)
Mar 12, 2020 4.914 4.914 4.369 4.691 1,319,527 -0.55(-10.53%)
Mar 11, 2020 5.532 5.532 5.197 5.243 245,359 -0.39(-6.88%)
Mar 10, 2020 5.499 5.634 5.440 5.631 579,468 +0.23(+4.26%)
Mar 09, 2020 5.716 5.726 5.322 5.401 528,307 -0.51(-8.57%)
Mar 06, 2020 6.012 6.012 5.847 5.906 197,107 -0.09(-1.43%)
Mar 05, 2020 6.110 6.117 5.966 5.992 222,692 -0.20(-3.18%)
Mar 04, 2020 6.117 6.209 6.117 6.189 175,466 +0.11(+1.73%)
Mar 03, 2020 6.071 6.156 5.939 6.084 305,707 +0.00(+0.00%)
Mar 02, 2020 5.913 6.110 5.874 6.084 208,934 +0.20(+3.35%)
Feb 28, 2020 5.979 5.992 5.874 5.887 275,797 -0.20(-3.24%)
Feb 27, 2020 6.176 6.176 6.012 6.084 252,062 -0.14(-2.32%)
Feb 26, 2020 6.189 6.242 6.182 6.228 127,834 +0.04(+0.64%)
Feb 25, 2020 6.380 6.386 6.169 6.189 226,126 -0.15(-2.38%)
Feb 24, 2020 6.445 6.452 6.320 6.340 183,228 -0.17(-2.60%)
Feb 21, 2020 6.544 6.557 6.504 6.510 209,435 -0.03(-0.52%)
Feb 20, 2020 6.544 6.563 6.517 6.544 118,739 +0.00(+0.00%)
Feb 19, 2020 6.570 6.590 6.517 6.544 162,518 -0.03(-0.40%)
Feb 18, 2020 6.498 6.570 6.484 6.570 231,032 +0.07(+1.09%)
Feb 14, 2020 6.480 6.522 6.464 6.499 141,904 +0.02(+0.30%)
Feb 13, 2020 6.447 6.480 6.445 6.480 137,716 +0.01(+0.20%)
Feb 12, 2020 6.415 6.467 6.415 6.467 164,748 +0.04(+0.61%)
Feb 11, 2020 6.415 6.447 6.349 6.428 231,038 +0.02(+0.31%)
Feb 10, 2020 6.388 6.415 6.343 6.408 140,594 +0.03(+0.41%)
Feb 07, 2020 6.362 6.418 6.362 6.382 128,265 +0.00(+0.00%)
Feb 06, 2020 6.323 6.382 6.310 6.382 246,056 +0.08(+1.24%)
Feb 05, 2020 6.454 6.480 6.264 6.304 555,777 -0.12(-1.93%)
Feb 04, 2020 6.408 6.454 6.408 6.428 190,648 +0.05(+0.82%)
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.