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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2017 5.233 5.233 5.233 0 +0.00(+0.00%)
Dec 28, 2017 5.217 5.233 5.217 5.233 179,423 +0.00(+0.05%)
Dec 27, 2017 5.214 5.241 5.214 5.230 250,489 +0.00(+0.00%)
Dec 26, 2017 5.203 5.230 5.203 5.230 158,532 +0.02(+0.31%)
Dec 22, 2017 5.214 5.219 5.193 5.214 318,749 +0.02(+0.41%)
Dec 21, 2017 5.225 5.235 5.187 5.193 308,325 -0.02(-0.41%)
Dec 20, 2017 5.193 5.225 5.182 5.214 361,082 +0.02(+0.41%)
Dec 19, 2017 5.187 5.193 5.166 5.193 199,279 +0.02(+0.31%)
Dec 18, 2017 5.193 5.203 5.171 5.177 354,148 -0.02(-0.41%)
Dec 15, 2017 5.182 5.203 5.177 5.198 231,796 +0.02(+0.31%)
Dec 14, 2017 5.171 5.198 5.161 5.182 324,938 -0.01(-0.21%)
Dec 13, 2017 5.214 5.214 5.166 5.193 304,163 -0.00(-0.05%)
Dec 12, 2017 5.169 5.211 5.169 5.195 212,222 +0.01(+0.15%)
Dec 11, 2017 5.185 5.190 5.169 5.187 204,029 +0.01(+0.15%)
Dec 08, 2017 5.185 5.190 5.169 5.179 225,744 -0.01(-0.10%)
Dec 07, 2017 5.179 5.185 5.171 5.185 216,713 +0.00(+0.00%)
Dec 06, 2017 5.190 5.198 5.169 5.185 367,254 +0.01(+0.10%)
Dec 05, 2017 5.190 5.206 5.174 5.179 190,062 -0.02(-0.41%)
Dec 04, 2017 5.190 5.206 5.142 5.201 209,183 +0.01(+0.21%)
Dec 01, 2017 5.169 5.195 5.158 5.190 157,365 +0.04(+0.72%)
Nov 30, 2017 5.169 5.206 5.153 5.153 184,941 -0.01(-0.21%)
Nov 29, 2017 5.195 5.195 5.153 5.163 145,384 -0.03(-0.51%)
Nov 28, 2017 5.185 5.201 5.174 5.190 190,711 +0.02(+0.31%)
Nov 27, 2017 5.206 5.206 5.163 5.174 61,595 -0.03(-0.61%)
Nov 24, 2017 5.185 5.206 5.174 5.206 74,279 +0.04(+0.82%)
Nov 22, 2017 5.185 5.190 5.158 5.163 123,096 -0.01(-0.21%)
Nov 21, 2017 5.158 5.201 5.158 5.174 163,499 +0.02(+0.41%)
Nov 20, 2017 5.179 5.179 5.137 5.153 122,143 -0.02(-0.31%)
Nov 17, 2017 5.158 5.169 5.137 5.169 224,062 +0.04(+0.73%)
Nov 16, 2017 5.147 5.158 5.131 5.131 169,720 +0.03(+0.52%)
Nov 15, 2017 5.084 5.121 5.036 5.105 285,234 +0.01(+0.26%)
Nov 14, 2017 5.144 5.150 5.086 5.092 256,081 -0.06(-1.13%)
Nov 13, 2017 5.192 5.205 5.144 5.150 229,330 -0.06(-1.22%)
Nov 10, 2017 5.240 5.245 5.203 5.213 125,166 -0.02(-0.40%)
Nov 09, 2017 5.261 5.266 5.203 5.234 425,587 -0.04(-0.80%)
Nov 08, 2017 5.282 5.282 5.261 5.276 256,217 -0.01(-0.10%)
Nov 07, 2017 5.292 5.292 5.271 5.282 154,812 -0.01(-0.10%)
Nov 06, 2017 5.282 5.287 5.268 5.287 239,793 +0.01(+0.10%)
Nov 03, 2017 5.266 5.282 5.261 5.282 152,850 +0.02(+0.40%)
Nov 02, 2017 5.287 5.287 5.255 5.261 110,296 -0.03(-0.60%)
Nov 01, 2017 5.282 5.298 5.269 5.292 212,610 +0.01(+0.20%)
Oct 31, 2017 5.282 5.282 5.271 5.282 103,635 +0.01(+0.10%)
Oct 30, 2017 5.255 5.282 5.255 5.276 163,259 +0.00(+0.00%)
Oct 27, 2017 5.276 5.276 5.255 5.276 215,740 +0.02(+0.40%)
Oct 26, 2017 5.282 5.282 5.255 5.255 160,393 -0.03(-0.60%)
Oct 25, 2017 5.298 5.298 5.261 5.287 297,427 -0.01(-0.20%)
Oct 24, 2017 5.271 5.308 5.271 5.298 172,788 +0.04(+0.70%)
Oct 23, 2017 5.303 5.303 5.261 5.261 272,189 -0.05(-0.90%)
Oct 20, 2017 5.303 5.308 5.263 5.308 274,739 +0.01(+0.20%)
Oct 19, 2017 5.276 5.298 5.255 5.298 118,134 +0.03(+0.50%)
Oct 18, 2017 5.303 5.308 5.261 5.271 170,672 -0.02(-0.40%)
Oct 17, 2017 5.319 5.329 5.276 5.292 157,453 -0.02(-0.35%)
Oct 16, 2017 5.300 5.311 5.279 5.311 169,096 +0.03(+0.50%)
Oct 13, 2017 5.274 5.295 5.274 5.285 86,100 +0.01(+0.20%)
Oct 12, 2017 5.295 5.300 5.248 5.274 164,978 -0.02(-0.30%)
Oct 11, 2017 5.285 5.311 5.279 5.290 232,061 -0.01(-0.10%)
Oct 10, 2017 5.300 5.311 5.274 5.295 244,733 +0.00(+0.00%)
Oct 09, 2017 5.274 5.311 5.258 5.295 336,595 +0.02(+0.40%)
Oct 06, 2017 5.264 5.274 5.258 5.274 163,480 +0.01(+0.20%)
Oct 05, 2017 5.258 5.264 5.240 5.264 351,819 +0.01(+0.20%)
Oct 04, 2017 5.253 5.258 5.243 5.253 166,744 +0.01(+0.10%)
Oct 03, 2017 5.258 5.264 5.239 5.248 182,482 -0.01(-0.10%)
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.