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

Pioneer High Income Trust (NY: PHT )

7.450 +0.010 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 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 5.363 5.363 5.363 0 +0.00(+0.00%)
Dec 28, 2017 5.347 5.363 5.347 5.363 175,061 +0.00(+0.05%)
Dec 27, 2017 5.344 5.371 5.344 5.360 244,400 +0.00(+0.00%)
Dec 26, 2017 5.333 5.360 5.333 5.360 154,678 +0.02(+0.31%)
Dec 22, 2017 5.344 5.349 5.322 5.344 311,000 +0.02(+0.41%)
Dec 21, 2017 5.355 5.366 5.317 5.322 300,830 -0.02(-0.41%)
Dec 20, 2017 5.322 5.355 5.311 5.344 352,304 +0.02(+0.41%)
Dec 19, 2017 5.317 5.322 5.295 5.322 194,434 +0.02(+0.31%)
Dec 18, 2017 5.322 5.333 5.300 5.306 345,538 -0.02(-0.41%)
Dec 15, 2017 5.311 5.333 5.306 5.328 226,161 +0.02(+0.31%)
Dec 14, 2017 5.300 5.328 5.289 5.311 317,038 -0.01(-0.21%)
Dec 13, 2017 5.344 5.344 5.295 5.322 296,769 -0.00(-0.05%)
Dec 12, 2017 5.298 5.341 5.298 5.325 207,063 +0.01(+0.15%)
Dec 11, 2017 5.314 5.319 5.298 5.317 199,069 +0.01(+0.15%)
Dec 08, 2017 5.314 5.319 5.298 5.308 220,255 -0.01(-0.10%)
Dec 07, 2017 5.308 5.314 5.300 5.314 211,445 +0.00(+0.00%)
Dec 06, 2017 5.319 5.327 5.298 5.314 358,326 +0.01(+0.10%)
Dec 05, 2017 5.319 5.336 5.303 5.308 185,441 -0.02(-0.41%)
Dec 04, 2017 5.319 5.336 5.270 5.330 204,098 +0.01(+0.20%)
Dec 01, 2017 5.298 5.325 5.287 5.319 153,539 +0.04(+0.72%)
Nov 30, 2017 5.298 5.336 5.281 5.281 180,445 -0.01(-0.21%)
Nov 29, 2017 5.325 5.325 5.281 5.292 141,850 -0.03(-0.51%)
Nov 28, 2017 5.314 5.330 5.303 5.319 186,074 +0.02(+0.31%)
Nov 27, 2017 5.336 5.336 5.292 5.303 60,097 -0.03(-0.61%)
Nov 24, 2017 5.314 5.336 5.303 5.336 72,473 +0.04(+0.82%)
Nov 22, 2017 5.314 5.319 5.287 5.292 120,103 -0.01(-0.21%)
Nov 21, 2017 5.287 5.330 5.287 5.303 159,525 +0.02(+0.41%)
Nov 20, 2017 5.308 5.308 5.265 5.281 119,173 -0.02(-0.31%)
Nov 17, 2017 5.287 5.298 5.265 5.298 218,615 +0.04(+0.73%)
Nov 16, 2017 5.276 5.287 5.259 5.259 165,594 +0.03(+0.52%)
Nov 15, 2017 5.210 5.248 5.161 5.232 278,300 +0.01(+0.26%)
Nov 14, 2017 5.273 5.278 5.213 5.218 249,855 -0.06(-1.13%)
Nov 13, 2017 5.321 5.335 5.273 5.278 223,755 -0.06(-1.22%)
Nov 10, 2017 5.370 5.375 5.332 5.343 122,123 -0.02(-0.40%)
Nov 09, 2017 5.392 5.397 5.332 5.365 415,240 -0.04(-0.80%)
Nov 08, 2017 5.413 5.413 5.392 5.408 249,988 -0.01(-0.10%)
Nov 07, 2017 5.424 5.424 5.403 5.413 151,048 -0.01(-0.10%)
Nov 06, 2017 5.413 5.419 5.399 5.419 233,963 +0.01(+0.10%)
Nov 03, 2017 5.397 5.413 5.392 5.413 149,134 +0.02(+0.40%)
Nov 02, 2017 5.419 5.419 5.386 5.392 107,615 -0.03(-0.60%)
Nov 01, 2017 5.413 5.430 5.400 5.424 207,442 +0.01(+0.20%)
Oct 31, 2017 5.413 5.413 5.403 5.413 101,116 +0.01(+0.10%)
Oct 30, 2017 5.386 5.413 5.386 5.408 159,290 +0.00(+0.00%)
Oct 27, 2017 5.408 5.408 5.386 5.408 210,495 +0.02(+0.40%)
Oct 26, 2017 5.413 5.413 5.386 5.386 156,494 -0.03(-0.60%)
Oct 25, 2017 5.430 5.430 5.392 5.419 290,196 -0.01(-0.20%)
Oct 24, 2017 5.403 5.440 5.403 5.430 168,588 +0.04(+0.70%)
Oct 23, 2017 5.435 5.435 5.392 5.392 265,572 -0.05(-0.90%)
Oct 20, 2017 5.435 5.440 5.394 5.440 268,060 +0.01(+0.20%)
Oct 19, 2017 5.408 5.430 5.386 5.430 115,262 +0.03(+0.50%)
Oct 18, 2017 5.435 5.440 5.392 5.403 166,523 -0.02(-0.40%)
Oct 17, 2017 5.451 5.462 5.408 5.424 153,625 -0.02(-0.35%)
Oct 16, 2017 5.432 5.443 5.411 5.443 164,985 +0.03(+0.50%)
Oct 13, 2017 5.405 5.427 5.405 5.416 84,007 +0.01(+0.20%)
Oct 12, 2017 5.427 5.432 5.379 5.405 160,967 -0.02(-0.30%)
Oct 11, 2017 5.416 5.443 5.411 5.422 226,419 -0.01(-0.10%)
Oct 10, 2017 5.432 5.443 5.405 5.427 238,783 +0.00(+0.00%)
Oct 09, 2017 5.405 5.443 5.389 5.427 328,412 +0.02(+0.40%)
Oct 06, 2017 5.395 5.405 5.389 5.405 159,506 +0.01(+0.20%)
Oct 05, 2017 5.389 5.395 5.370 5.395 343,266 +0.01(+0.20%)
Oct 04, 2017 5.384 5.389 5.373 5.384 162,691 +0.01(+0.10%)
Oct 03, 2017 5.389 5.395 5.369 5.379 178,046 -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.