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

Pioneer High Income Trust (NY: PHT )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.979 4.998 4.945 4.993 209,204 +0.02(+0.41%)
May 28, 2020 4.904 4.979 4.870 4.973 345,342 +0.06(+1.25%)
May 27, 2020 4.823 4.911 4.823 4.911 486,214 +0.09(+1.84%)
May 26, 2020 4.795 4.857 4.795 4.823 230,020 +0.05(+1.00%)
May 22, 2020 4.734 4.775 4.734 4.775 132,676 +0.05(+1.16%)
May 21, 2020 4.720 4.741 4.700 4.720 268,389 -0.00(-0.01%)
May 20, 2020 4.700 4.747 4.687 4.721 117,534 +0.05(+1.04%)
May 19, 2020 4.659 4.707 4.632 4.672 167,731 +0.02(+0.44%)
May 18, 2020 4.604 4.666 4.591 4.652 125,881 +0.11(+2.52%)
May 15, 2020 4.497 4.565 4.497 4.538 136,540 -0.03(-0.59%)
May 14, 2020 4.571 4.578 4.484 4.565 260,943 -0.08(-1.74%)
May 13, 2020 4.673 4.673 4.605 4.646 170,016 -0.01(-0.29%)
May 12, 2020 4.686 4.700 4.653 4.659 91,590 -0.01(-0.29%)
May 11, 2020 4.666 4.700 4.639 4.673 161,260 -0.03(-0.57%)
May 08, 2020 4.653 4.700 4.619 4.700 159,642 +0.07(+1.61%)
May 07, 2020 4.639 4.666 4.599 4.626 131,455 +0.04(+0.88%)
May 06, 2020 4.626 4.632 4.578 4.585 188,867 -0.01(-0.29%)
May 05, 2020 4.592 4.619 4.565 4.598 130,223 +0.03(+0.59%)
May 04, 2020 4.470 4.578 4.470 4.571 156,254 +0.05(+1.04%)
May 01, 2020 4.517 4.565 4.504 4.524 187,632 -0.09(-1.90%)
Apr 30, 2020 4.626 4.639 4.585 4.612 182,514 -0.01(-0.29%)
Apr 29, 2020 4.497 4.632 4.497 4.626 348,066 +0.16(+3.47%)
Apr 28, 2020 4.524 4.541 4.463 4.470 305,255 -0.02(-0.45%)
Apr 27, 2020 4.578 4.632 4.484 4.490 426,655 -0.08(-1.77%)
Apr 24, 2020 4.639 4.639 4.538 4.571 122,175 -0.01(-0.29%)
Apr 23, 2020 4.639 4.680 4.585 4.585 106,602 -0.06(-1.31%)
Apr 22, 2020 4.612 4.686 4.578 4.646 316,048 +0.09(+1.93%)
Apr 21, 2020 4.538 4.598 4.484 4.558 373,486 -0.01(-0.15%)
Apr 20, 2020 4.592 4.619 4.558 4.565 181,135 -0.04(-0.88%)
Apr 17, 2020 4.659 4.673 4.592 4.605 189,557 +0.05(+1.19%)
Apr 16, 2020 4.612 4.626 4.504 4.551 113,651 -0.07(-1.46%)
Apr 15, 2020 4.653 4.653 4.531 4.619 187,087 -0.08(-1.76%)
Apr 14, 2020 4.668 4.728 4.648 4.701 269,188 +0.13(+2.78%)
Apr 13, 2020 4.668 4.668 4.474 4.574 241,427 -0.08(-1.72%)
Apr 09, 2020 4.588 4.810 4.588 4.655 317,895 +0.23(+5.29%)
Apr 08, 2020 4.253 4.434 4.253 4.421 215,005 +0.19(+4.42%)
Apr 07, 2020 4.334 4.334 4.106 4.233 402,209 +0.16(+3.94%)
Apr 06, 2020 4.046 4.144 4.046 4.073 243,405 +0.10(+2.53%)
Apr 03, 2020 4.153 4.200 3.946 3.973 259,131 -0.19(-4.66%)
Apr 02, 2020 4.113 4.294 4.080 4.166 231,202 -0.01(-0.16%)
Apr 01, 2020 4.180 4.354 4.133 4.173 198,452 -0.12(-2.80%)
Mar 31, 2020 4.307 4.421 4.253 4.294 201,102 +0.03(+0.63%)
Mar 30, 2020 4.307 4.307 4.100 4.267 245,204 -0.05(-1.09%)
Mar 27, 2020 4.227 4.354 4.199 4.314 215,917 -0.02(-0.46%)
Mar 26, 2020 4.294 4.401 4.220 4.334 350,372 +0.05(+1.09%)
Mar 25, 2020 3.926 4.334 3.819 4.287 465,000 +0.45(+11.67%)
Mar 24, 2020 3.752 3.939 3.750 3.839 187,918 +0.27(+7.49%)
Mar 23, 2020 3.759 3.859 3.461 3.571 556,513 -0.27(-7.13%)
Mar 20, 2020 3.872 4.126 3.839 3.845 284,999 +0.01(+0.35%)
Mar 19, 2020 3.618 3.946 3.367 3.832 560,231 +0.08(+2.14%)
Mar 18, 2020 4.354 4.421 3.695 3.752 407,806 -0.93(-19.86%)
Mar 17, 2020 4.447 4.683 4.347 4.681 692,592 +0.27(+6.18%)
Mar 16, 2020 4.634 4.680 4.402 4.409 478,181 -0.52(-10.60%)
Mar 13, 2020 4.938 5.036 4.826 4.932 460,728 +0.21(+4.34%)
Mar 12, 2020 4.952 4.952 4.402 4.727 1,309,577 -0.56(-10.53%)
Mar 11, 2020 5.574 5.574 5.236 5.283 243,509 -0.39(-6.88%)
Mar 10, 2020 5.541 5.677 5.481 5.673 575,099 +0.23(+4.26%)
Mar 09, 2020 5.759 5.769 5.362 5.442 524,323 -0.51(-8.57%)
Mar 06, 2020 6.057 6.057 5.892 5.951 195,620 -0.09(-1.43%)
Mar 05, 2020 6.157 6.163 6.011 6.037 221,013 -0.20(-3.18%)
Mar 04, 2020 6.163 6.256 6.163 6.236 174,143 +0.11(+1.73%)
Mar 03, 2020 6.117 6.203 5.984 6.130 303,402 +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.