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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 31, 2018 4.852 4.852 4.792 4.798 358,159 -0.05(-1.12%)
Dec 28, 2018 4.774 4.864 4.774 4.852 276,261 +0.08(+1.64%)
Dec 27, 2018 4.762 4.780 4.731 4.774 354,006 +0.00(+0.06%)
Dec 26, 2018 4.699 4.771 4.684 4.771 362,384 +0.09(+1.91%)
Dec 24, 2018 4.687 4.699 4.669 4.681 224,764 -0.01(-0.13%)
Dec 21, 2018 4.687 4.729 4.663 4.687 438,474 -0.01(-0.13%)
Dec 20, 2018 4.788 4.809 4.633 4.693 482,267 -0.11(-2.24%)
Dec 19, 2018 4.854 4.870 4.794 4.800 153,910 -0.06(-1.23%)
Dec 18, 2018 4.836 4.878 4.830 4.860 329,506 +0.03(+0.62%)
Dec 17, 2018 4.896 4.896 4.830 4.830 342,059 -0.08(-1.58%)
Dec 14, 2018 4.962 4.962 4.890 4.908 414,524 -0.06(-1.20%)
Dec 13, 2018 4.980 4.980 4.902 4.968 446,470 -0.01(-0.24%)
Dec 12, 2018 4.980 4.986 4.944 4.980 390,577 +0.01(+0.30%)
Dec 11, 2018 4.988 4.988 4.941 4.965 194,911 +0.02(+0.36%)
Dec 10, 2018 4.947 4.976 4.917 4.947 317,055 +0.01(+0.12%)
Dec 07, 2018 4.953 4.976 4.935 4.941 117,143 -0.01(-0.12%)
Dec 06, 2018 4.959 4.988 4.929 4.947 179,353 -0.04(-0.83%)
Dec 04, 2018 4.994 5.012 4.965 4.988 540,478 -0.01(-0.12%)
Dec 03, 2018 4.994 5.024 4.988 4.994 287,066 +0.04(+0.72%)
Nov 30, 2018 4.971 4.988 4.935 4.959 248,633 -0.02(-0.48%)
Nov 29, 2018 4.982 5.000 4.965 4.982 232,145 -0.01(-0.24%)
Nov 28, 2018 4.982 5.006 4.953 4.994 383,010 +0.02(+0.48%)
Nov 27, 2018 4.976 4.994 4.965 4.971 130,921 -0.02(-0.36%)
Nov 26, 2018 5.006 5.006 4.965 4.988 137,302 +0.02(+0.36%)
Nov 23, 2018 4.959 4.994 4.953 4.971 83,215 +0.00(+0.00%)
Nov 21, 2018 4.971 4.971 4.971 0 -0.02(-0.36%)
Nov 20, 2018 5.000 5.000 4.968 4.988 167,418 -0.02(-0.47%)
Nov 19, 2018 5.012 5.024 5.006 5.012 211,883 -0.03(-0.59%)
Nov 16, 2018 5.083 5.107 5.036 5.042 155,459 -0.05(-0.93%)
Nov 15, 2018 5.083 5.119 5.065 5.089 201,745 -0.01(-0.17%)
Nov 14, 2018 5.116 5.116 5.069 5.098 265,945 -0.01(-0.23%)
Nov 13, 2018 5.133 5.157 5.104 5.110 124,570 -0.01(-0.11%)
Nov 12, 2018 5.192 5.192 5.074 5.116 202,060 -0.05(-0.91%)
Nov 09, 2018 5.192 5.221 5.151 5.163 130,272 -0.04(-0.79%)
Nov 08, 2018 5.251 5.274 5.186 5.204 293,719 -0.05(-0.90%)
Nov 07, 2018 5.186 5.263 5.186 5.251 117,740 +0.06(+1.13%)
Nov 06, 2018 5.221 5.239 5.180 5.192 84,184 -0.03(-0.56%)
Nov 05, 2018 5.186 5.280 5.163 5.221 116,890 +0.05(+0.91%)
Nov 02, 2018 5.216 5.216 5.163 5.174 76,361 -0.01(-0.23%)
Nov 01, 2018 5.151 5.204 5.134 5.186 138,295 +0.05(+0.91%)
Oct 31, 2018 5.145 5.157 5.116 5.139 179,487 +0.01(+0.11%)
Oct 30, 2018 5.127 5.139 5.098 5.133 312,126 +0.01(+0.26%)
Oct 29, 2018 5.133 5.133 5.098 5.120 142,924 +0.02(+0.31%)
Oct 26, 2018 5.110 5.121 5.069 5.104 170,749 -0.01(-0.12%)
Oct 25, 2018 5.163 5.186 5.110 5.110 255,535 -0.08(-1.47%)
Oct 24, 2018 5.204 5.204 5.168 5.186 202,720 +0.01(+0.23%)
Oct 23, 2018 5.157 5.180 5.127 5.174 125,167 +0.01(+0.11%)
Oct 22, 2018 5.198 5.210 5.168 5.168 130,043 -0.03(-0.57%)
Oct 19, 2018 5.221 5.239 5.180 5.198 193,878 -0.01(-0.11%)
Oct 18, 2018 5.257 5.257 5.198 5.204 190,678 -0.02(-0.45%)
Oct 17, 2018 5.210 5.239 5.210 5.227 194,152 +0.01(+0.23%)
Oct 16, 2018 5.198 5.231 5.198 5.216 136,327 +0.03(+0.51%)
Oct 15, 2018 5.148 5.201 5.148 5.189 237,121 +0.05(+0.91%)
Oct 12, 2018 5.183 5.189 5.131 5.142 211,753 +0.01(+0.23%)
Oct 11, 2018 5.125 5.154 5.020 5.131 337,654 -0.02(-0.45%)
Oct 10, 2018 5.224 5.236 5.154 5.154 259,177 -0.06(-1.23%)
Oct 09, 2018 5.282 5.297 5.218 5.218 160,264 -0.06(-1.22%)
Oct 08, 2018 5.329 5.329 5.242 5.282 272,266 -0.03(-0.55%)
Oct 05, 2018 5.300 5.341 5.300 5.312 267,604 -0.04(-0.65%)
Oct 04, 2018 5.376 5.399 5.347 5.347 167,252 -0.05(-0.87%)
Oct 03, 2018 5.428 5.428 5.364 5.393 213,127 -0.03(-0.54%)
Oct 02, 2018 5.423 5.428 5.411 5.423 167,489 +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.