Quantcast

Pioneer High Income Trust Common Shares of Beneficial Interest Historical Stock Prices

PHT 
$9.53
*  
0.20
2.06%
Get PHT Alerts
*Delayed - data as of Jan. 27, 2020  -  Find a broker to begin trading PHT now
Exchange:NYSE

View:    PHT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-OCT-2019 TO 27-JAN-2020

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.67 9.69 9.50 9.53 168,767
01/27/2020 9.69 9.69 9.5 9.53 170,170
01/24/2020 9.74 9.78 9.68 9.73 101,395
01/23/2020 9.73 9.78 9.69 9.73 76,668
01/22/2020 9.67 9.73 9.66 9.73 54,552
01/21/2020 9.63 9.68 9.611 9.66 90,208
01/17/2020 9.72 9.74 9.61 9.64 68,757
01/16/2020 9.71 9.75 9.71 9.74 66,644
01/15/2020 9.65 9.7353 9.6144 9.66 63,589
01/14/2020 9.59 9.66 9.59 9.65 82,559
01/13/2020 9.53 9.61 9.5 9.595 72,972
01/10/2020 9.46 9.54 9.46 9.53 80,191
01/09/2020 9.49 9.55 9.47 9.47 117,509
01/08/2020 9.5 9.58 9.485 9.5 120,483
01/07/2020 9.42 9.52 9.4 9.5 93,342
01/06/2020 9.37 9.43 9.352 9.43 108,342
01/03/2020 9.43 9.43 9.32 9.385 201,687
01/02/2020 9.52 9.54 9.41 9.46 123,156
12/31/2019 9.52 9.54 9.442 9.54 110,363
12/30/2019 9.42 9.68 9.361 9.49 259,945
12/27/2019 9.43 9.44 9.3922 9.43 83,509
12/26/2019 9.47 9.5 9.465 9.5 129,461
12/24/2019 9.49 9.5 9.46 9.47 128,929
12/23/2019 9.44 9.48 9.4166 9.46 165,982
12/20/2019 9.35 9.44 9.35 9.44 268,646
12/19/2019 9.31 9.39 9.3 9.38 199,469
12/18/2019 9.29 9.31 9.28 9.3 94,190
12/17/2019 9.3 9.3 9.26 9.27 118,448
12/16/2019 9.23 9.2719 9.21 9.256 67,745
12/13/2019 9.2 9.2232 9.19 9.21 88,120
12/12/2019 9.2 9.2313 9.19 9.19 88,110
12/11/2019 9.25 9.28 9.21 9.26 115,668
12/10/2019 9.2 9.24 9.19 9.23 135,260
12/09/2019 9.21 9.25 9.19 9.21 119,034
12/06/2019 9.22 9.25 9.2 9.2 174,998
12/05/2019 9.2 9.26 9.18 9.21 182,928
12/04/2019 9.26 9.28 9.22 9.23 188,297
12/03/2019 9.25 9.285 9.2 9.26 188,921
12/02/2019 9.34 9.35 9.25 9.3 79,550
11/29/2019 9.33 9.362 9.3 9.36 32,119
11/27/2019 9.31 9.34 9.25 9.33 91,667
11/26/2019 9.31 9.34 9.3 9.33 156,547
11/25/2019 9.33 9.37 9.3 9.31 80,772
11/22/2019 9.37 9.45 9.34 9.34 119,440
11/21/2019 9.35 9.41 9.3 9.33 53,203
11/20/2019 9.33 9.36 9.29 9.34 47,832
11/19/2019 9.41 9.435 9.3 9.31 80,823
11/18/2019 9.46 9.46 9.4 9.4 71,156
11/15/2019 9.57 9.585 9.53 9.58 90,778
11/14/2019 9.4 9.55 9.39 9.54 110,847
11/13/2019 9.46 9.46 9.38 9.39 47,700
11/12/2019 9.45 9.52 9.415 9.44 53,974
11/11/2019 9.5 9.53 9.41 9.41 47,077
11/08/2019 9.51 9.54 9.44 9.48 77,489
11/07/2019 9.43 9.53 9.43 9.49 80,910
11/06/2019 9.43 9.45 9.42 9.42 62,398
11/05/2019 9.43 9.45 9.38 9.4 55,648
11/04/2019 9.48 9.5 9.35 9.4 111,634
11/01/2019 9.48 9.5 9.41 9.49 84,311
10/31/2019 9.44 9.47 9.42 9.45 80,549
10/30/2019 9.37 9.415 9.34 9.39 48,333
10/29/2019 9.46 9.47 9.36 9.36 108,444
10/28/2019 9.46 9.47 9.43 9.44 109,614
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio