PHT

Pioneer High Income Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pioneer High Income Trust PHT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.13% 7.98 17:15:00
Close Price Low Price High Price Open Price Previous Close
7.98 7.94 8.03 7.95 7.97
more quote information »

PHT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.208.257.898.0567,054-0.22-2.68%
1 Month8.168.377.868.1085,419-0.18-2.21%
3 Months7.699.047.588.0987,5870.293.77%
6 Months6.729.046.617.56111,8021.2618.75%
1 Year9.2510.035.03517.98128,336-1.27-13.73%
3 Years10.0410.055.03518.71113,039-2.06-20.52%
5 Years10.6610.915.03519.15108,749-2.68-25.14%

PHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 7.98 0.01 0.13% 7.95 8.03 7.94 63,472
Oct 20 2020 7.97 0.08 1.01% 7.94 8.00 7.90 53,646
Oct 19 2020 7.89 -0.10 -1.25% 7.99 8.04 7.89 57,791
Oct 16 2020 7.99 -0.11 -1.36% 8.07 8.09 7.99 71,273
Oct 15 2020 8.10 -0.13 -1.58% 8.13 8.17 8.08 62,802
Oct 14 2020 8.23 0.03 0.37% 8.20 8.25 8.19 89,757
Oct 13 2020 8.20 -0.03 -0.36% 8.23 8.265 8.20 82,769
Oct 12 2020 8.23 -0.08 -0.96% 8.30 8.36 8.21 127,167
Oct 09 2020 8.31 0.02 0.24% 8.30 8.34 8.28 114,293
Oct 08 2020 8.29 0.02 0.24% 8.29 8.37 8.24 71,805
Oct 07 2020 8.27 0.04 0.49% 8.26 8.29 8.23 43,638
Oct 06 2020 8.23 0.03 0.37% 8.20 8.28 8.18 90,403
Oct 05 2020 8.20 0.06 0.74% 8.15 8.203 8.11 59,101
Oct 02 2020 8.14 0.06 0.74% 8.05 8.14 8.03 111,518
Oct 01 2020 8.08 0.12 1.51% 8.04 8.09 8.0007 98,420
Sep 30 2020 7.96 -0.06 -0.75% 8.07 8.13 7.99 189,577
Sep 29 2020 8.02 0.00 0.0% 7.99 8.03 7.97 101,368
Sep 28 2020 8.02 0.12 1.52% 7.96 8.03 7.9485 52,720
Sep 25 2020 7.90 -0.05 -0.63% 7.96 7.97 7.86 56,277
Sep 24 2020 7.95 0.02 0.25% 7.92 7.99 7.89 107,901
Sep 23 2020 7.93 -0.20 -2.46% 8.16 8.16 7.93 66,161
Sep 22 2020 8.13 -0.02 -0.25% 8.18 8.185 8.11 53,360
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:20201022 00:54:24