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 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
May 29, 2020 4.943 4.961 4.909 4.956 210,752 +0.02(+0.41%)
May 28, 2020 4.868 4.943 4.834 4.936 347,898 +0.06(+1.25%)
May 27, 2020 4.787 4.875 4.787 4.875 489,813 +0.09(+1.84%)
May 26, 2020 4.760 4.821 4.760 4.787 231,723 +0.05(+1.00%)
May 22, 2020 4.699 4.740 4.699 4.740 133,659 +0.05(+1.16%)
May 21, 2020 4.686 4.706 4.665 4.686 270,376 -0.00(-0.01%)
May 20, 2020 4.665 4.713 4.652 4.686 118,404 +0.05(+1.04%)
May 19, 2020 4.625 4.672 4.597 4.638 168,973 +0.02(+0.44%)
May 18, 2020 4.570 4.631 4.557 4.618 126,813 +0.11(+2.52%)
May 15, 2020 4.464 4.531 4.464 4.504 137,551 -0.03(-0.59%)
May 14, 2020 4.538 4.545 4.451 4.531 262,875 -0.08(-1.74%)
May 13, 2020 4.638 4.638 4.571 4.612 171,275 -0.01(-0.29%)
May 12, 2020 4.652 4.665 4.618 4.625 92,268 -0.01(-0.29%)
May 11, 2020 4.632 4.665 4.605 4.638 162,453 -0.03(-0.57%)
May 08, 2020 4.618 4.665 4.585 4.665 160,824 +0.07(+1.61%)
May 07, 2020 4.605 4.632 4.565 4.592 132,428 +0.04(+0.88%)
May 06, 2020 4.592 4.598 4.545 4.551 190,265 -0.01(-0.29%)
May 05, 2020 4.558 4.585 4.531 4.565 131,187 +0.03(+0.59%)
May 04, 2020 4.437 4.545 4.437 4.538 157,411 +0.05(+1.04%)
May 01, 2020 4.484 4.531 4.471 4.491 189,021 -0.09(-1.90%)
Apr 30, 2020 4.592 4.605 4.551 4.578 183,865 -0.01(-0.29%)
Apr 29, 2020 4.464 4.598 4.464 4.592 350,642 +0.15(+3.47%)
Apr 28, 2020 4.491 4.508 4.431 4.437 307,515 -0.02(-0.45%)
Apr 27, 2020 4.545 4.598 4.451 4.457 429,813 -0.08(-1.77%)
Apr 24, 2020 4.605 4.605 4.504 4.538 123,080 -0.01(-0.29%)
Apr 23, 2020 4.605 4.645 4.551 4.551 107,391 -0.06(-1.31%)
Apr 22, 2020 4.578 4.652 4.545 4.612 318,388 +0.09(+1.93%)
Apr 21, 2020 4.504 4.565 4.451 4.524 376,250 -0.01(-0.15%)
Apr 20, 2020 4.558 4.585 4.524 4.531 182,476 -0.04(-0.88%)
Apr 17, 2020 4.625 4.638 4.558 4.571 190,960 +0.05(+1.19%)
Apr 16, 2020 4.578 4.592 4.471 4.518 114,492 -0.07(-1.46%)
Apr 15, 2020 4.618 4.618 4.498 4.585 188,472 -0.08(-1.76%)
Apr 14, 2020 4.634 4.693 4.614 4.667 271,181 +0.13(+2.78%)
Apr 13, 2020 4.634 4.634 4.441 4.541 243,214 -0.08(-1.72%)
Apr 09, 2020 4.554 4.774 4.554 4.620 320,248 +0.23(+5.29%)
Apr 08, 2020 4.222 4.401 4.222 4.388 216,597 +0.19(+4.42%)
Apr 07, 2020 4.302 4.302 4.076 4.202 405,186 +0.16(+3.94%)
Apr 06, 2020 4.016 4.113 4.016 4.043 245,207 +0.10(+2.53%)
Apr 03, 2020 4.123 4.169 3.917 3.943 261,049 -0.19(-4.65%)
Apr 02, 2020 4.083 4.262 4.050 4.136 232,913 -0.01(-0.16%)
Apr 01, 2020 4.149 4.322 4.103 4.142 199,921 -0.12(-2.80%)
Mar 31, 2020 4.275 4.388 4.222 4.262 202,591 +0.03(+0.63%)
Mar 30, 2020 4.275 4.275 4.069 4.235 247,019 -0.05(-1.09%)
Mar 27, 2020 4.196 4.322 4.168 4.282 217,516 -0.02(-0.46%)
Mar 26, 2020 4.262 4.368 4.189 4.302 352,966 +0.05(+1.09%)
Mar 25, 2020 3.897 4.302 3.791 4.255 468,442 +0.44(+11.67%)
Mar 24, 2020 3.724 3.910 3.722 3.811 189,309 +0.27(+7.49%)
Mar 23, 2020 3.731 3.831 3.435 3.545 560,632 -0.27(-7.13%)
Mar 20, 2020 3.844 4.096 3.811 3.817 287,109 +0.01(+0.35%)
Mar 19, 2020 3.591 3.917 3.343 3.804 564,378 +0.08(+2.14%)
Mar 18, 2020 4.322 4.388 3.668 3.724 410,825 -0.92(-19.86%)
Mar 17, 2020 4.415 4.648 4.315 4.647 697,718 +0.27(+6.18%)
Mar 16, 2020 4.600 4.646 4.370 4.376 481,721 -0.52(-10.60%)
Mar 13, 2020 4.902 4.999 4.790 4.896 464,138 +0.20(+4.34%)
Mar 12, 2020 4.915 4.915 4.370 4.692 1,319,271 -0.55(-10.53%)
Mar 11, 2020 5.533 5.533 5.198 5.244 245,311 -0.39(-6.88%)
Mar 10, 2020 5.500 5.635 5.441 5.632 579,356 +0.23(+4.26%)
Mar 09, 2020 5.717 5.727 5.323 5.402 528,205 -0.51(-8.57%)
Mar 06, 2020 6.013 6.013 5.848 5.908 197,068 -0.09(-1.43%)
Mar 05, 2020 6.111 6.118 5.967 5.993 222,649 -0.20(-3.18%)
Mar 04, 2020 6.118 6.210 6.118 6.190 175,432 +0.11(+1.73%)
Mar 03, 2020 6.072 6.157 5.940 6.085 305,648 +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.