Pioneer High Income Historical Data - PHT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Pioneer High Income Trust PHT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.03 -0.46% 6.45 6.2786 6.51 6.32 6.48 16:01:00
more quote information »

PHT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.796.585.1756.03257,4720.6611.4%
1 Month9.109.455.03517.17283,514-2.65-29.12%
3 Months9.4310.035.03518.22178,114-2.98-31.6%
6 Months9.2910.035.03518.64136,211-2.84-30.57%
1 Year8.9110.035.03518.88118,721-2.46-27.61%
3 Years9.7410.125.03519.19111,059-3.29-33.78%
5 Years12.4513.21995.03519.66108,407-6.00-48.19%

PHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 6.45 -0.03 -0.46% 6.32 6.51 6.2786 144,428
Mar 26 2020 6.48 0.07 1.09% 6.42 6.58 6.31 234,320
Mar 25 2020 6.41 0.67 11.67% 5.87 6.48 5.71 310,980
Mar 24 2020 5.74 0.40 7.49% 5.61 5.89 5.6066 125,675
Mar 23 2020 5.34 -0.41 -7.13% 5.62 5.7707 5.175 372,181
Mar 20 2020 5.75 0.02 0.35% 5.79 6.17 5.74 190,697
Mar 19 2020 5.73 0.12 2.14% 5.41 5.90 5.0351 374,668
Mar 18 2020 5.61 -1.39 -19.86% 6.51 6.58 5.525 265,730
Mar 17 2020 7.00 0.34 5.11% 6.65 7.0022 6.50 463,187
Mar 16 2020 6.66 -0.79 -10.6% 7.00 7.14 6.65 314,247
Mar 13 2020 7.45 0.31 4.34% 7.46 8.00 7.29 305,013
Mar 12 2020 7.14 -0.84 -10.53% 7.48 7.48 6.65 865,797
Mar 11 2020 7.98 -0.59 -6.88% 8.42 8.42 7.91 161,202
Mar 10 2020 8.57 0.35 4.26% 8.37 8.575 8.28 380,713
Mar 09 2020 8.22 -0.77 -8.57% 8.70 8.715 8.10 346,393
Mar 06 2020 8.99 -0.13 -1.43% 9.15 9.15 8.90 129,524
Mar 05 2020 9.12 -0.30 -3.18% 9.30 9.31 9.08 146,310
Mar 04 2020 9.42 0.16 1.73% 9.31 9.45 9.31 115,282
Mar 03 2020 9.26 0.00 0.0% 9.26 9.37 9.04 200,851
Mar 02 2020 9.26 0.30 3.35% 9.00 9.30 8.94 137,271
Feb 28 2020 8.96 -0.30 -3.24% 9.10 9.12 8.94 181,274
See More Historical Prices »
Your Recent History
NYSE
PHT
Pioneer Hi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 15:33:51