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

Pioneer High Income Trust (NY: PHT )

8.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 28, 2019 5.524 5.548 5.487 5.487 278,021 -0.04(-0.66%)
Jun 27, 2019 5.524 5.542 5.511 5.524 199,140 -0.01(-0.22%)
Jun 26, 2019 5.499 5.554 5.487 5.536 224,421 +0.02(+0.33%)
Jun 25, 2019 5.615 5.615 5.483 5.517 440,545 -0.09(-1.63%)
Jun 24, 2019 5.658 5.658 5.597 5.609 134,096 -0.05(-0.86%)
Jun 21, 2019 5.658 5.664 5.627 5.658 101,039 +0.01(+0.22%)
Jun 20, 2019 5.639 5.658 5.627 5.646 169,742 +0.02(+0.33%)
Jun 19, 2019 5.615 5.639 5.609 5.627 104,785 +0.01(+0.22%)
Jun 18, 2019 5.627 5.633 5.591 5.615 189,502 +0.01(+0.22%)
Jun 17, 2019 5.578 5.639 5.566 5.603 157,806 +0.05(+0.86%)
Jun 14, 2019 5.573 5.582 5.549 5.555 102,288 -0.03(-0.54%)
Jun 13, 2019 5.622 5.622 5.573 5.586 149,166 -0.02(-0.32%)
Jun 12, 2019 5.586 5.604 5.519 5.604 271,554 +0.04(+0.65%)
Jun 11, 2019 5.573 5.582 5.531 5.567 152,413 +0.02(+0.44%)
Jun 10, 2019 5.561 5.567 5.519 5.543 151,313 +0.03(+0.55%)
Jun 07, 2019 5.507 5.525 5.495 5.513 89,399 +0.02(+0.33%)
Jun 06, 2019 5.434 5.507 5.434 5.495 85,200 +0.05(+1.00%)
Jun 05, 2019 5.416 5.446 5.401 5.440 64,081 +0.02(+0.45%)
Jun 04, 2019 5.392 5.428 5.374 5.416 136,057 +0.04(+0.79%)
Jun 03, 2019 5.356 5.422 5.348 5.374 149,029 -0.03(-0.56%)
May 31, 2019 5.477 5.490 5.404 5.404 175,163 -0.10(-1.87%)
May 30, 2019 5.525 5.549 5.507 5.507 275,654 +0.00(+0.00%)
May 29, 2019 5.537 5.549 5.489 5.507 114,155 -0.02(-0.44%)
May 28, 2019 5.561 5.561 5.513 5.531 69,865 -0.02(-0.44%)
May 24, 2019 5.537 5.561 5.513 5.555 60,315 +0.04(+0.77%)
May 23, 2019 5.501 5.519 5.477 5.513 63,103 +0.00(+0.00%)
May 22, 2019 5.507 5.543 5.507 5.513 100,890 -0.01(-0.22%)
May 21, 2019 5.477 5.549 5.477 5.525 215,470 +0.03(+0.55%)
May 20, 2019 5.592 5.598 5.489 5.495 158,565 -0.10(-1.73%)
May 17, 2019 5.543 5.604 5.537 5.592 142,774 +0.05(+0.98%)
May 16, 2019 5.525 5.561 5.525 5.537 158,336 +0.01(+0.11%)
May 15, 2019 5.567 5.567 5.495 5.531 363,829 -0.06(-1.10%)
May 14, 2019 5.563 5.641 5.539 5.593 132,255 +0.04(+0.76%)
May 13, 2019 5.563 5.569 5.491 5.551 222,552 -0.02(-0.43%)
May 10, 2019 5.551 5.575 5.548 5.575 89,890 +0.02(+0.43%)
May 09, 2019 5.575 5.575 5.515 5.551 106,365 -0.03(-0.54%)
May 08, 2019 5.575 5.611 5.569 5.581 257,190 +0.02(+0.43%)
May 07, 2019 5.509 5.563 5.497 5.557 196,684 +0.01(+0.11%)
May 06, 2019 5.527 5.551 5.497 5.551 96,892 +0.01(+0.22%)
May 03, 2019 5.545 5.575 5.527 5.539 91,388 +0.01(+0.11%)
May 02, 2019 5.539 5.539 5.479 5.533 221,862 -0.01(-0.11%)
May 01, 2019 5.569 5.599 5.533 5.539 199,006 -0.04(-0.75%)
Apr 30, 2019 5.587 5.611 5.545 5.581 225,670 +0.00(+0.00%)
Apr 29, 2019 5.635 5.635 5.575 5.581 136,101 -0.04(-0.64%)
Apr 26, 2019 5.497 5.641 5.461 5.617 304,962 +0.11(+2.07%)
Apr 25, 2019 5.551 5.551 5.497 5.503 123,083 -0.04(-0.76%)
Apr 24, 2019 5.599 5.603 5.533 5.545 167,459 -0.02(-0.43%)
Apr 23, 2019 5.551 5.575 5.545 5.569 111,452 +0.01(+0.22%)
Apr 22, 2019 5.527 5.557 5.514 5.557 159,394 +0.05(+0.98%)
Apr 18, 2019 5.515 5.515 5.485 5.503 119,854 -0.01(-0.22%)
Apr 17, 2019 5.533 5.533 5.496 5.515 205,636 -0.01(-0.22%)
Apr 16, 2019 5.551 5.562 5.521 5.527 164,293 -0.02(-0.35%)
Apr 15, 2019 5.522 5.546 5.522 5.546 128,954 +0.03(+0.54%)
Apr 12, 2019 5.540 5.540 5.486 5.516 235,772 +0.00(+0.00%)
Apr 11, 2019 5.492 5.516 5.480 5.516 98,065 +0.03(+0.54%)
Apr 10, 2019 5.474 5.498 5.462 5.486 287,897 +0.04(+0.77%)
Apr 09, 2019 5.445 5.480 5.433 5.445 236,566 -0.01(-0.11%)
Apr 08, 2019 5.462 5.468 5.427 5.451 215,279 +0.03(+0.55%)
Apr 05, 2019 5.421 5.451 5.415 5.421 131,972 -0.01(-0.22%)
Apr 04, 2019 5.433 5.439 5.415 5.433 146,249 -0.01(-0.11%)
Apr 03, 2019 5.427 5.468 5.400 5.439 361,463 +0.05(+0.94%)
Apr 02, 2019 5.403 5.403 5.355 5.388 124,733 +0.00(+0.06%)
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.