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 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.625 4.638 4.584 4.611 182,549 -0.01(-0.29%)
Apr 29, 2020 4.496 4.631 4.496 4.625 348,133 +0.16(+3.47%)
Apr 28, 2020 4.523 4.540 4.463 4.469 305,314 -0.02(-0.45%)
Apr 27, 2020 4.577 4.631 4.483 4.490 426,738 -0.08(-1.77%)
Apr 24, 2020 4.638 4.638 4.537 4.571 122,199 -0.01(-0.29%)
Apr 23, 2020 4.638 4.679 4.584 4.584 106,623 -0.06(-1.31%)
Apr 22, 2020 4.611 4.685 4.577 4.645 316,110 +0.09(+1.93%)
Apr 21, 2020 4.537 4.598 4.483 4.557 373,558 -0.01(-0.15%)
Apr 20, 2020 4.591 4.618 4.557 4.564 181,170 -0.04(-0.88%)
Apr 17, 2020 4.658 4.672 4.591 4.604 189,594 +0.05(+1.19%)
Apr 16, 2020 4.611 4.625 4.503 4.550 113,673 -0.07(-1.46%)
Apr 15, 2020 4.652 4.652 4.530 4.618 187,123 -0.08(-1.76%)
Apr 14, 2020 4.667 4.727 4.647 4.701 269,240 +0.13(+2.78%)
Apr 13, 2020 4.667 4.667 4.473 4.574 241,474 -0.08(-1.72%)
Apr 09, 2020 4.587 4.809 4.587 4.654 317,957 +0.23(+5.30%)
Apr 08, 2020 4.253 4.433 4.253 4.420 215,047 +0.19(+4.42%)
Apr 07, 2020 4.333 4.333 4.105 4.233 402,287 +0.16(+3.94%)
Apr 06, 2020 4.045 4.143 4.045 4.072 243,452 +0.10(+2.53%)
Apr 03, 2020 4.152 4.199 3.945 3.972 259,181 -0.19(-4.65%)
Apr 02, 2020 4.112 4.293 4.079 4.166 231,247 -0.01(-0.16%)
Apr 01, 2020 4.179 4.353 4.132 4.172 198,491 -0.12(-2.80%)
Mar 31, 2020 4.306 4.420 4.253 4.293 201,141 +0.03(+0.63%)
Mar 30, 2020 4.306 4.306 4.099 4.266 245,251 -0.05(-1.09%)
Mar 27, 2020 4.226 4.353 4.198 4.313 215,959 -0.02(-0.46%)
Mar 26, 2020 4.293 4.400 4.219 4.333 350,440 +0.05(+1.09%)
Mar 25, 2020 3.925 4.333 3.818 4.286 465,090 +0.45(+11.67%)
Mar 24, 2020 3.751 3.938 3.749 3.838 187,955 +0.27(+7.49%)
Mar 23, 2020 3.758 3.859 3.460 3.571 556,621 -0.27(-7.13%)
Mar 20, 2020 3.871 4.126 3.838 3.845 285,054 +0.01(+0.35%)
Mar 19, 2020 3.617 3.945 3.367 3.831 560,340 +0.08(+2.14%)
Mar 18, 2020 4.353 4.420 3.694 3.751 407,885 -0.93(-19.86%)
Mar 17, 2020 4.446 4.682 4.346 4.681 692,726 +0.27(+6.18%)
Mar 16, 2020 4.633 4.679 4.401 4.408 478,274 -0.52(-10.60%)
Mar 13, 2020 4.938 5.035 4.825 4.931 460,817 +0.21(+4.34%)
Mar 12, 2020 4.951 4.951 4.401 4.726 1,309,831 -0.56(-10.53%)
Mar 11, 2020 5.573 5.573 5.235 5.282 243,556 -0.39(-6.88%)
Mar 10, 2020 5.540 5.676 5.480 5.672 575,210 +0.23(+4.26%)
Mar 09, 2020 5.758 5.768 5.361 5.441 524,425 -0.51(-8.56%)
Mar 06, 2020 6.056 6.056 5.891 5.950 195,658 -0.09(-1.43%)
Mar 05, 2020 6.155 6.162 6.010 6.036 221,056 -0.20(-3.18%)
Mar 04, 2020 6.162 6.255 6.162 6.235 174,177 +0.11(+1.73%)
Mar 03, 2020 6.116 6.202 5.983 6.129 303,461 +0.00(+0.00%)
Mar 02, 2020 5.957 6.155 5.917 6.129 207,399 +0.20(+3.35%)
Feb 28, 2020 6.023 6.036 5.917 5.930 273,771 -0.20(-3.24%)
Feb 27, 2020 6.222 6.222 6.056 6.129 250,210 -0.15(-2.32%)
Feb 26, 2020 6.235 6.288 6.228 6.274 126,895 +0.04(+0.64%)
Feb 25, 2020 6.427 6.433 6.215 6.235 224,465 -0.15(-2.38%)
Feb 24, 2020 6.493 6.500 6.367 6.387 181,882 -0.17(-2.60%)
Feb 21, 2020 6.592 6.605 6.552 6.558 207,896 -0.03(-0.52%)
Feb 20, 2020 6.592 6.612 6.566 6.592 117,866 +0.00(+0.00%)
Feb 19, 2020 6.619 6.639 6.566 6.592 161,323 -0.03(-0.40%)
Feb 18, 2020 6.546 6.619 6.532 6.619 229,334 +0.07(+1.09%)
Feb 14, 2020 6.528 6.571 6.511 6.548 140,861 +0.02(+0.30%)
Feb 13, 2020 6.495 6.528 6.492 6.528 136,704 +0.01(+0.20%)
Feb 12, 2020 6.462 6.515 6.462 6.515 163,538 +0.04(+0.61%)
Feb 11, 2020 6.462 6.495 6.396 6.475 229,340 +0.02(+0.31%)
Feb 10, 2020 6.436 6.462 6.390 6.455 139,561 +0.03(+0.41%)
Feb 07, 2020 6.409 6.466 6.409 6.429 127,323 +0.00(+0.00%)
Feb 06, 2020 6.370 6.429 6.357 6.429 244,247 +0.08(+1.24%)
Feb 05, 2020 6.502 6.528 6.311 6.350 551,693 -0.12(-1.93%)
Feb 04, 2020 6.455 6.502 6.455 6.475 189,247 +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.