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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 5.232 5.232 5.232 0 +0.00(+0.00%)
Dec 28, 2017 5.216 5.232 5.216 5.232 179,458 +0.00(+0.05%)
Dec 27, 2017 5.213 5.240 5.213 5.229 250,538 +0.00(+0.00%)
Dec 26, 2017 5.202 5.229 5.202 5.229 158,563 +0.02(+0.31%)
Dec 22, 2017 5.213 5.218 5.192 5.213 318,811 +0.02(+0.41%)
Dec 21, 2017 5.224 5.234 5.186 5.192 308,385 -0.02(-0.41%)
Dec 20, 2017 5.192 5.224 5.181 5.213 361,152 +0.02(+0.41%)
Dec 19, 2017 5.186 5.192 5.165 5.192 199,318 +0.02(+0.31%)
Dec 18, 2017 5.192 5.202 5.170 5.176 354,217 -0.02(-0.41%)
Dec 15, 2017 5.181 5.202 5.176 5.197 231,841 +0.02(+0.31%)
Dec 14, 2017 5.170 5.197 5.160 5.181 325,001 -0.01(-0.21%)
Dec 13, 2017 5.213 5.213 5.165 5.192 304,222 -0.00(-0.05%)
Dec 12, 2017 5.168 5.210 5.168 5.194 212,264 +0.01(+0.15%)
Dec 11, 2017 5.184 5.189 5.168 5.186 204,069 +0.01(+0.15%)
Dec 08, 2017 5.184 5.189 5.168 5.178 225,787 -0.01(-0.10%)
Dec 07, 2017 5.178 5.184 5.170 5.184 216,755 +0.00(+0.00%)
Dec 06, 2017 5.189 5.197 5.168 5.184 367,326 +0.01(+0.10%)
Dec 05, 2017 5.189 5.205 5.173 5.178 190,099 -0.02(-0.41%)
Dec 04, 2017 5.189 5.205 5.141 5.200 209,224 +0.01(+0.20%)
Dec 01, 2017 5.168 5.194 5.157 5.189 157,396 +0.04(+0.72%)
Nov 30, 2017 5.168 5.205 5.152 5.152 184,977 -0.01(-0.21%)
Nov 29, 2017 5.194 5.194 5.152 5.162 145,412 -0.03(-0.51%)
Nov 28, 2017 5.184 5.200 5.173 5.189 190,748 +0.02(+0.31%)
Nov 27, 2017 5.205 5.205 5.162 5.173 61,607 -0.03(-0.61%)
Nov 24, 2017 5.184 5.205 5.173 5.205 74,293 +0.04(+0.82%)
Nov 22, 2017 5.184 5.189 5.157 5.162 123,120 -0.01(-0.21%)
Nov 21, 2017 5.157 5.200 5.157 5.173 163,531 +0.02(+0.41%)
Nov 20, 2017 5.178 5.178 5.136 5.152 122,166 -0.02(-0.31%)
Nov 17, 2017 5.157 5.168 5.136 5.168 224,106 +0.04(+0.73%)
Nov 16, 2017 5.146 5.157 5.130 5.130 169,753 +0.03(+0.52%)
Nov 15, 2017 5.083 5.120 5.035 5.104 285,290 +0.01(+0.26%)
Nov 14, 2017 5.143 5.149 5.085 5.091 256,131 -0.06(-1.13%)
Nov 13, 2017 5.191 5.204 5.143 5.149 229,375 -0.06(-1.22%)
Nov 10, 2017 5.238 5.244 5.202 5.212 125,190 -0.02(-0.40%)
Nov 09, 2017 5.260 5.265 5.202 5.233 425,669 -0.04(-0.80%)
Nov 08, 2017 5.281 5.281 5.260 5.275 256,267 -0.01(-0.10%)
Nov 07, 2017 5.291 5.291 5.270 5.281 154,842 -0.01(-0.10%)
Nov 06, 2017 5.281 5.286 5.266 5.286 239,839 +0.01(+0.10%)
Nov 03, 2017 5.265 5.281 5.260 5.281 152,880 +0.02(+0.40%)
Nov 02, 2017 5.286 5.286 5.254 5.260 110,317 -0.03(-0.60%)
Nov 01, 2017 5.281 5.297 5.268 5.291 212,652 +0.01(+0.20%)
Oct 31, 2017 5.281 5.281 5.270 5.281 103,656 +0.01(+0.10%)
Oct 30, 2017 5.254 5.281 5.254 5.275 163,291 +0.00(+0.00%)
Oct 27, 2017 5.275 5.275 5.254 5.275 215,782 +0.02(+0.40%)
Oct 26, 2017 5.281 5.281 5.254 5.254 160,424 -0.03(-0.60%)
Oct 25, 2017 5.297 5.297 5.260 5.286 297,485 -0.01(-0.20%)
Oct 24, 2017 5.270 5.307 5.270 5.297 172,822 +0.04(+0.70%)
Oct 23, 2017 5.302 5.302 5.260 5.260 272,242 -0.05(-0.90%)
Oct 20, 2017 5.302 5.307 5.262 5.307 274,793 +0.01(+0.20%)
Oct 19, 2017 5.275 5.297 5.254 5.297 118,157 +0.03(+0.50%)
Oct 18, 2017 5.302 5.307 5.260 5.270 170,705 -0.02(-0.40%)
Oct 17, 2017 5.318 5.328 5.275 5.291 157,483 -0.02(-0.35%)
Oct 16, 2017 5.299 5.310 5.278 5.310 169,129 +0.03(+0.50%)
Oct 13, 2017 5.273 5.294 5.273 5.284 86,116 +0.01(+0.20%)
Oct 12, 2017 5.294 5.299 5.247 5.273 165,010 -0.02(-0.30%)
Oct 11, 2017 5.284 5.310 5.278 5.289 232,106 -0.01(-0.10%)
Oct 10, 2017 5.299 5.310 5.273 5.294 244,780 +0.00(+0.00%)
Oct 09, 2017 5.273 5.310 5.257 5.294 336,661 +0.02(+0.40%)
Oct 06, 2017 5.263 5.273 5.257 5.273 163,512 +0.01(+0.20%)
Oct 05, 2017 5.257 5.263 5.239 5.263 351,887 +0.01(+0.20%)
Oct 04, 2017 5.252 5.257 5.242 5.252 166,777 +0.01(+0.10%)
Oct 03, 2017 5.257 5.263 5.238 5.247 182,518 -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.