Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.380 +0.010 (+0.14%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 10, 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 (%)
Dec 31, 2020 6.506 6.506 6.506 54,820 -0.08(-1.22%)
Dec 30, 2020 6.550 6.586 6.542 6.586 54,820 +0.03(+0.44%)
Dec 29, 2020 6.579 6.586 6.542 6.557 230,181 -0.04(-0.64%)
Dec 28, 2020 6.628 6.640 6.577 6.599 87,937 -0.01(-0.22%)
Dec 24, 2020 6.541 6.621 6.541 6.613 108,353 +0.09(+1.33%)
Dec 23, 2020 6.512 6.563 6.490 6.526 104,465 +0.03(+0.45%)
Dec 22, 2020 6.483 6.512 6.461 6.498 126,634 +0.04(+0.56%)
Dec 21, 2020 6.447 6.483 6.411 6.461 122,258 +0.01(+0.11%)
Dec 18, 2020 6.490 6.541 6.440 6.454 107,662 -0.01(-0.22%)
Dec 17, 2020 6.512 6.530 6.425 6.469 134,435 -0.01(-0.22%)
Dec 16, 2020 6.541 6.557 6.469 6.483 108,415 -0.06(-0.88%)
Dec 15, 2020 6.512 6.570 6.512 6.541 136,363 +0.03(+0.44%)
Dec 14, 2020 6.548 6.570 6.490 6.512 151,429 -0.03(-0.44%)
Dec 11, 2020 6.555 6.568 6.534 6.541 92,598 -0.01(-0.22%)
Dec 10, 2020 6.599 6.604 6.519 6.555 167,363 -0.03(-0.41%)
Dec 09, 2020 6.590 6.618 6.554 6.583 96,783 +0.02(+0.33%)
Dec 08, 2020 6.561 6.590 6.511 6.561 188,324 +0.01(+0.22%)
Dec 07, 2020 6.496 6.597 6.492 6.547 209,114 +0.02(+0.33%)
Dec 04, 2020 6.525 6.604 6.475 6.525 209,657 +0.03(+0.44%)
Dec 03, 2020 6.453 6.532 6.432 6.496 117,298 +0.07(+1.12%)
Dec 02, 2020 6.353 6.461 6.353 6.425 152,218 +0.09(+1.36%)
Dec 01, 2020 6.353 6.364 6.317 6.338 187,807 +0.01(+0.11%)
Nov 30, 2020 6.338 6.367 6.267 6.331 170,540 +0.04(+0.68%)
Nov 27, 2020 6.252 6.310 6.252 6.288 33,990 +0.03(+0.46%)
Nov 25, 2020 6.288 6.288 6.202 6.260 89,017 +0.00(+0.00%)
Nov 24, 2020 6.138 6.310 6.130 6.260 141,043 +0.14(+2.23%)
Nov 23, 2020 6.094 6.152 6.080 6.123 89,362 +0.05(+0.83%)
Nov 20, 2020 6.102 6.102 6.059 6.073 78,430 -0.03(-0.47%)
Nov 19, 2020 6.073 6.102 6.066 6.102 116,355 +0.02(+0.35%)
Nov 18, 2020 6.080 6.109 6.066 6.080 89,893 -0.01(-0.24%)
Nov 17, 2020 6.087 6.123 6.073 6.094 61,015 +0.01(+0.12%)
Nov 16, 2020 6.094 6.116 6.066 6.087 131,040 +0.01(+0.15%)
Nov 13, 2020 6.064 6.085 5.986 6.078 104,110 +0.04(+0.71%)
Nov 12, 2020 6.078 6.142 5.979 6.036 128,006 -0.04(-0.59%)
Nov 11, 2020 5.957 6.103 5.936 6.071 177,394 +0.16(+2.65%)
Nov 10, 2020 5.843 5.929 5.843 5.915 64,788 +0.07(+1.22%)
Nov 09, 2020 5.886 5.907 5.829 5.843 74,393 +0.04(+0.74%)
Nov 06, 2020 5.737 5.801 5.729 5.801 122,375 +0.09(+1.49%)
Nov 05, 2020 5.630 5.740 5.630 5.715 68,552 +0.10(+1.77%)
Nov 04, 2020 5.623 5.648 5.577 5.616 85,018 +0.04(+0.77%)
Nov 03, 2020 5.544 5.594 5.516 5.573 83,266 +0.04(+0.77%)
Nov 02, 2020 5.516 5.552 5.480 5.530 75,431 +0.04(+0.65%)
Oct 30, 2020 5.544 5.544 5.466 5.495 133,475 -0.03(-0.52%)
Oct 29, 2020 5.509 5.544 5.473 5.523 89,653 +0.03(+0.52%)
Oct 28, 2020 5.573 5.573 5.431 5.495 98,080 -0.11(-1.91%)
Oct 27, 2020 5.594 5.643 5.566 5.601 89,105 -0.01(-0.13%)
Oct 26, 2020 5.708 5.715 5.609 5.609 80,075 -0.11(-1.87%)
Oct 23, 2020 5.701 5.722 5.662 5.715 52,125 +0.04(+0.75%)
Oct 22, 2020 5.701 5.710 5.665 5.673 40,178 -0.01(-0.13%)
Oct 21, 2020 5.658 5.715 5.651 5.680 89,178 +0.01(+0.13%)
Oct 20, 2020 5.651 5.694 5.623 5.673 75,372 +0.06(+1.01%)
Oct 19, 2020 5.687 5.718 5.616 5.616 81,196 -0.07(-1.25%)
Oct 16, 2020 5.744 5.758 5.687 5.687 100,036 -0.08(-1.36%)
Oct 15, 2020 5.786 5.815 5.751 5.765 88,236 -0.04(-0.77%)
Oct 14, 2020 5.788 5.824 5.781 5.810 127,151 +0.02(+0.37%)
Oct 13, 2020 5.810 5.834 5.788 5.788 117,252 -0.02(-0.36%)
Oct 12, 2020 5.859 5.901 5.795 5.810 180,147 -0.06(-0.96%)
Oct 09, 2020 5.859 5.887 5.845 5.866 161,777 +0.01(+0.24%)
Oct 08, 2020 5.852 5.908 5.817 5.852 101,720 +0.01(+0.24%)
Oct 07, 2020 5.831 5.852 5.810 5.838 61,818 +0.03(+0.49%)
Oct 06, 2020 5.788 5.845 5.774 5.810 128,066 +0.02(+0.37%)
Oct 05, 2020 5.753 5.791 5.725 5.788 83,723 +0.04(+0.74%)
Oct 02, 2020 5.683 5.746 5.668 5.746 157,953 +0.04(+0.74%)
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.