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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 29, 2018 5.298 5.298 5.298 0 +0.01(+0.21%)
Mar 28, 2018 5.269 5.286 5.241 5.286 119,826 +0.02(+0.43%)
Mar 27, 2018 5.275 5.286 5.252 5.264 130,004 -0.02(-0.43%)
Mar 26, 2018 5.264 5.286 5.252 5.286 96,927 +0.03(+0.54%)
Mar 23, 2018 5.275 5.281 5.247 5.258 183,997 +0.00(+0.00%)
Mar 22, 2018 5.269 5.275 5.241 5.258 145,840 -0.02(-0.43%)
Mar 21, 2018 5.309 5.309 5.252 5.281 311,795 -0.03(-0.53%)
Mar 20, 2018 5.309 5.309 5.298 5.309 109,916 +0.00(+0.00%)
Mar 19, 2018 5.343 5.343 5.281 5.309 129,210 -0.05(-0.84%)
Mar 16, 2018 5.348 5.354 5.331 5.354 112,616 -0.01(-0.21%)
Mar 15, 2018 5.360 5.365 5.343 5.365 135,740 +0.01(+0.11%)
Mar 14, 2018 5.360 5.360 5.331 5.360 116,214 +0.01(+0.21%)
Mar 13, 2018 5.365 5.365 5.333 5.348 131,098 -0.01(-0.16%)
Mar 12, 2018 5.351 5.379 5.334 5.357 282,712 -0.01(-0.10%)
Mar 09, 2018 5.329 5.362 5.329 5.362 212,807 +0.02(+0.31%)
Mar 08, 2018 5.334 5.351 5.316 5.346 146,051 +0.02(+0.32%)
Mar 07, 2018 5.329 5.304 5.329 159,633 +0.01(+0.11%)
Mar 06, 2018 5.323 5.346 5.312 5.323 197,032 +0.01(+0.11%)
Mar 05, 2018 5.301 5.318 5.278 5.318 195,636 +0.02(+0.32%)
Mar 02, 2018 5.340 5.340 5.301 5.301 378,997 -0.06(-1.05%)
Mar 01, 2018 5.351 5.357 5.323 5.357 234,019 +0.01(+0.10%)
Feb 28, 2018 5.334 5.362 5.334 5.351 221,991 +0.01(+0.10%)
Feb 27, 2018 5.346 5.351 5.318 5.346 109,266 -0.02(-0.31%)
Feb 26, 2018 5.357 5.368 5.334 5.362 275,265 +0.00(+0.00%)
Feb 23, 2018 5.340 5.362 5.323 5.362 138,247 +0.01(+0.21%)
Feb 22, 2018 5.312 5.351 5.302 5.351 133,385 +0.04(+0.84%)
Feb 21, 2018 5.306 5.323 5.295 5.306 78,569 +0.01(+0.11%)
Feb 20, 2018 5.312 5.312 5.284 5.301 86,543 -0.02(-0.32%)
Feb 16, 2018 5.318 5.318 5.318 0 +0.02(+0.32%)
Feb 15, 2018 5.301 5.306 5.278 5.301 129,320 +0.00(+0.05%)
Feb 14, 2018 5.281 5.298 5.265 5.298 105,483 +0.01(+0.21%)
Feb 13, 2018 5.287 5.292 5.265 5.287 87,329 +0.00(+0.00%)
Feb 12, 2018 5.253 5.287 5.253 5.287 128,820 +0.03(+0.64%)
Feb 09, 2018 5.287 5.292 5.209 5.253 237,991 -0.04(-0.74%)
Feb 08, 2018 5.354 5.354 5.298 5.292 156,883 -0.05(-0.94%)
Feb 07, 2018 5.287 5.359 5.287 5.342 263,416 +0.04(+0.73%)
Feb 06, 2018 5.209 5.303 5.209 5.303 320,839 +0.08(+1.54%)
Feb 05, 2018 5.370 5.370 5.198 5.223 308,005 -0.14(-2.65%)
Feb 02, 2018 5.387 5.387 5.359 5.365 218,054 -0.06(-1.13%)
Feb 01, 2018 5.387 5.426 5.365 5.426 218,654 +0.03(+0.62%)
Jan 31, 2018 5.393 5.404 5.376 5.393 174,212 +0.01(+0.10%)
Jan 30, 2018 5.415 5.415 5.415 5.387 130,356 -0.04(-0.72%)
Jan 29, 2018 5.437 5.448 5.420 5.426 225,578 -0.02(-0.31%)
Jan 26, 2018 5.443 5.454 5.420 5.443 329,919 +0.00(+0.00%)
Jan 25, 2018 5.454 5.454 5.420 5.443 322,181 -0.01(-0.10%)
Jan 24, 2018 5.448 5.454 5.420 5.448 206,653 +0.01(+0.20%)
Jan 23, 2018 5.431 5.451 5.415 5.437 235,953 +0.01(+0.21%)
Jan 22, 2018 5.398 5.437 5.398 5.426 218,431 +0.01(+0.21%)
Jan 19, 2018 5.409 5.431 5.398 5.415 290,648 -0.02(-0.31%)
Jan 18, 2018 5.465 5.465 5.404 5.431 334,932 -0.02(-0.41%)
Jan 17, 2018 5.470 5.470 5.443 5.454 208,036 +0.00(+0.00%)
Jan 16, 2018 5.476 5.479 5.443 5.454 179,749 -0.01(-0.20%)
Jan 12, 2018 5.465 5.465 5.465 0 +0.01(+0.10%)
Jan 11, 2018 5.431 5.470 5.431 5.459 278,059 +0.02(+0.31%)
Jan 10, 2018 5.459 5.431 5.443 220,983 -0.03(-0.61%)
Jan 09, 2018 5.498 5.498 5.462 5.476 322,021 -0.02(-0.30%)
Jan 08, 2018 5.470 5.504 5.459 5.493 490,531 +0.02(+0.41%)
Jan 05, 2018 5.465 5.476 5.454 5.470 297,324 +0.02(+0.31%)
Jan 04, 2018 5.454 5.465 5.443 5.454 301,716 +0.00(+0.00%)
Jan 03, 2018 5.437 5.459 5.409 5.454 344,549 +0.02(+0.41%)
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.