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

Pioneer High Income Trust (NY: PHT )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2018 5.020 5.031 4.991 5.014 183,959 +0.01(+0.11%)
Oct 30, 2018 5.003 5.014 4.974 5.008 319,903 +0.01(+0.26%)
Oct 29, 2018 5.008 5.008 4.974 4.995 146,485 +0.02(+0.31%)
Oct 26, 2018 4.985 4.997 4.945 4.980 175,003 -0.01(-0.12%)
Oct 25, 2018 5.037 5.060 4.985 4.985 261,902 -0.07(-1.47%)
Oct 24, 2018 5.077 5.077 5.043 5.060 207,771 +0.01(+0.23%)
Oct 23, 2018 5.031 5.054 5.003 5.049 128,286 +0.01(+0.11%)
Oct 22, 2018 5.072 5.083 5.043 5.043 133,283 -0.03(-0.57%)
Oct 19, 2018 5.094 5.112 5.054 5.072 198,709 -0.01(-0.11%)
Oct 18, 2018 5.129 5.129 5.072 5.077 195,429 -0.02(-0.45%)
Oct 17, 2018 5.083 5.112 5.083 5.100 198,990 +0.01(+0.23%)
Oct 16, 2018 5.072 5.104 5.072 5.089 139,724 +0.03(+0.51%)
Oct 15, 2018 5.023 5.074 5.023 5.063 243,029 +0.05(+0.91%)
Oct 12, 2018 5.057 5.063 5.006 5.017 217,029 +0.01(+0.23%)
Oct 11, 2018 5.000 5.029 4.898 5.006 346,067 -0.02(-0.45%)
Oct 10, 2018 5.097 5.108 5.029 5.029 265,635 -0.06(-1.23%)
Oct 09, 2018 5.154 5.168 5.091 5.091 164,257 -0.06(-1.22%)
Oct 08, 2018 5.200 5.200 5.114 5.154 279,050 -0.03(-0.55%)
Oct 05, 2018 5.171 5.211 5.171 5.183 274,272 -0.03(-0.66%)
Oct 04, 2018 5.245 5.268 5.217 5.217 171,420 -0.05(-0.87%)
Oct 03, 2018 5.296 5.296 5.234 5.262 218,438 -0.03(-0.54%)
Oct 02, 2018 5.291 5.296 5.279 5.291 171,662 +0.01(+0.11%)
Oct 01, 2018 5.262 5.302 5.257 5.285 198,891 +0.01(+0.22%)
Sep 28, 2018 5.268 5.274 5.251 5.274 133,097 +0.01(+0.22%)
Sep 27, 2018 5.251 5.268 5.245 5.262 214,836 +0.02(+0.33%)
Sep 26, 2018 5.245 5.268 5.239 5.245 240,118 -0.01(-0.22%)
Sep 25, 2018 5.234 5.257 5.217 5.257 181,660 +0.02(+0.44%)
Sep 24, 2018 5.228 5.234 5.217 5.234 91,875 +0.02(+0.33%)
Sep 21, 2018 5.217 5.234 5.211 5.217 143,281 +0.00(+0.00%)
Sep 20, 2018 5.228 5.228 5.211 5.217 125,649 +0.00(+0.00%)
Sep 19, 2018 5.234 5.234 5.211 5.217 102,817 -0.01(-0.11%)
Sep 18, 2018 5.245 5.245 5.217 5.222 209,697 -0.03(-0.54%)
Sep 17, 2018 5.239 5.251 5.234 5.251 155,413 +0.00(+0.05%)
Sep 14, 2018 5.237 5.248 5.231 5.248 106,627 -0.01(-0.22%)
Sep 13, 2018 5.242 5.265 5.237 5.259 136,768 +0.01(+0.11%)
Sep 12, 2018 5.242 5.254 5.231 5.254 175,944 +0.02(+0.43%)
Sep 11, 2018 5.208 5.237 5.208 5.231 141,933 +0.02(+0.33%)
Sep 10, 2018 5.174 5.214 5.174 5.214 157,646 +0.04(+0.76%)
Sep 07, 2018 5.197 5.208 5.169 5.174 175,237 -0.02(-0.33%)
Sep 06, 2018 5.203 5.225 5.186 5.191 212,187 +0.01(+0.11%)
Sep 05, 2018 5.254 5.254 5.186 5.186 247,992 -0.06(-1.19%)
Sep 04, 2018 5.254 5.271 5.237 5.248 153,128 -0.03(-0.54%)
Aug 31, 2018 5.276 5.276 5.276 0 +0.03(+0.65%)
Aug 30, 2018 5.254 5.259 5.242 5.242 177,488 +0.01(+0.11%)
Aug 29, 2018 5.248 5.254 5.237 5.237 188,669 -0.01(-0.22%)
Aug 28, 2018 5.242 5.259 5.242 5.248 117,205 +0.02(+0.32%)
Aug 27, 2018 5.276 5.276 5.220 5.231 184,646 -0.04(-0.75%)
Aug 24, 2018 5.254 5.271 5.248 5.271 93,719 +0.02(+0.45%)
Aug 23, 2018 5.231 5.254 5.214 5.247 83,730 +0.02(+0.41%)
Aug 22, 2018 5.214 5.237 5.208 5.225 187,861 +0.01(+0.27%)
Aug 21, 2018 5.208 5.214 5.197 5.211 153,376 +0.01(+0.27%)
Aug 20, 2018 5.203 5.214 5.180 5.197 200,589 +0.01(+0.11%)
Aug 17, 2018 5.214 5.214 5.186 5.191 246,322 -0.02(-0.43%)
Aug 16, 2018 5.225 5.237 5.214 5.214 75,447 -0.02(-0.38%)
Aug 15, 2018 5.206 5.234 5.206 5.234 164,938 -0.01(-0.11%)
Aug 14, 2018 5.200 5.239 5.195 5.239 94,977 +0.04(+0.86%)
Aug 13, 2018 5.200 5.206 5.172 5.195 127,947 -0.01(-0.11%)
Aug 10, 2018 5.206 5.206 5.189 5.200 115,033 +0.00(+0.00%)
Aug 09, 2018 5.223 5.228 5.200 5.200 130,732 -0.02(-0.43%)
Aug 08, 2018 5.234 5.251 5.217 5.223 138,939 -0.01(-0.21%)
Aug 07, 2018 5.239 5.257 5.234 5.234 152,008 +0.00(+0.00%)
Aug 06, 2018 5.228 5.251 5.228 5.234 48,077 +0.00(+0.05%)
Aug 03, 2018 5.223 5.239 5.223 5.231 90,994 +0.01(+0.16%)
Aug 02, 2018 5.211 5.223 5.195 5.223 88,246 -0.01(-0.11%)
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.