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: 4:10 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 (%)
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%)
Feb 03, 2020 6.375 6.395 6.369 6.375 152,614 +0.00(+0.00%)
Jan 31, 2020 6.369 6.408 6.323 6.375 265,726 +0.00(+0.00%)
Jan 30, 2020 6.264 6.395 6.238 6.375 319,173 +0.09(+1.45%)
Jan 29, 2020 6.258 6.304 6.258 6.284 91,759 +0.04(+0.63%)
Jan 28, 2020 6.219 6.264 6.216 6.245 126,690 +0.03(+0.42%)
Jan 27, 2020 6.323 6.323 6.199 6.219 260,776 -0.13(-2.06%)
Jan 24, 2020 6.356 6.382 6.317 6.349 155,237 +0.00(+0.00%)
Jan 23, 2020 6.349 6.382 6.323 6.349 117,489 +0.00(+0.00%)
Jan 22, 2020 6.310 6.349 6.304 6.349 83,598 +0.05(+0.72%)
Jan 21, 2020 6.284 6.317 6.272 6.304 138,239 +0.01(+0.21%)
Jan 17, 2020 6.343 6.356 6.271 6.291 105,279 -0.07(-1.03%)
Jan 16, 2020 6.336 6.362 6.336 6.356 102,128 +0.05(+0.83%)
Jan 15, 2020 6.297 6.353 6.274 6.304 97,446 +0.01(+0.10%)
Jan 14, 2020 6.258 6.304 6.258 6.297 126,517 +0.04(+0.57%)
Jan 13, 2020 6.219 6.271 6.199 6.261 111,825 +0.04(+0.68%)
Jan 10, 2020 6.173 6.225 6.173 6.219 122,749 +0.04(+0.63%)
Jan 09, 2020 6.193 6.232 6.180 6.180 180,076 -0.02(-0.32%)
Jan 08, 2020 6.199 6.251 6.189 6.199 184,633 +0.00(+0.00%)
Jan 07, 2020 6.147 6.212 6.134 6.199 143,041 +0.05(+0.74%)
Jan 06, 2020 6.114 6.154 6.103 6.154 166,028 +0.03(+0.48%)
Jan 03, 2020 6.154 6.154 6.082 6.124 308,941 -0.05(-0.79%)
Jan 02, 2020 6.212 6.225 6.141 6.173 188,730 -0.05(-0.84%)
Dec 31, 2019 6.212 6.225 6.161 6.225 169,029 +0.03(+0.53%)
Dec 30, 2019 6.147 6.317 6.109 6.193 398,352 +0.04(+0.64%)
Dec 27, 2019 6.154 6.160 6.129 6.154 127,959 -0.00(-0.03%)
Dec 26, 2019 6.136 6.155 6.133 6.155 199,811 +0.02(+0.32%)
Dec 24, 2019 6.149 6.155 6.129 6.136 198,946 +0.01(+0.11%)
Dec 23, 2019 6.116 6.142 6.101 6.129 256,179 +0.01(+0.21%)
Dec 20, 2019 6.058 6.116 6.058 6.116 414,561 +0.04(+0.64%)
Dec 19, 2019 6.032 6.084 6.026 6.077 307,863 +0.05(+0.86%)
Dec 18, 2019 6.019 6.032 6.013 6.026 145,374 +0.02(+0.32%)
Dec 17, 2019 6.026 6.026 6.000 6.006 182,814 +0.01(+0.15%)
Dec 16, 2019 5.980 6.007 5.967 5.997 104,558 +0.03(+0.50%)
Dec 13, 2019 5.961 5.976 5.954 5.967 135,974 +0.01(+0.22%)
Dec 12, 2019 5.961 5.981 5.954 5.954 135,990 -0.00(-0.03%)
Dec 11, 2019 5.950 5.969 5.924 5.956 179,834 +0.02(+0.33%)
Dec 10, 2019 5.917 5.943 5.911 5.937 210,295 +0.01(+0.22%)
Dec 09, 2019 5.924 5.950 5.911 5.924 185,067 +0.01(+0.11%)
Dec 06, 2019 5.930 5.950 5.917 5.917 271,925 -0.01(-0.11%)
Dec 05, 2019 5.917 5.956 5.904 5.924 284,406 -0.01(-0.22%)
Dec 04, 2019 5.956 5.969 5.930 5.937 292,754 -0.02(-0.32%)
Dec 03, 2019 5.950 5.972 5.917 5.956 293,724 -0.03(-0.43%)
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.