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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 31, 2018 5.182 5.199 5.177 5.177 134,004 -0.01(-0.11%)
Jul 30, 2018 5.188 5.194 5.177 5.182 115,408 -0.02(-0.32%)
Jul 27, 2018 5.194 5.210 5.188 5.199 113,987 +0.01(+0.22%)
Jul 26, 2018 5.199 5.205 5.177 5.188 146,723 -0.02(-0.32%)
Jul 25, 2018 5.199 5.210 5.194 5.205 129,951 +0.01(+0.11%)
Jul 24, 2018 5.210 5.216 5.194 5.199 198,808 +0.00(+0.00%)
Jul 23, 2018 5.194 5.199 5.183 5.199 131,018 +0.02(+0.32%)
Jul 20, 2018 5.182 5.194 5.177 5.182 112,988 +0.00(+0.00%)
Jul 19, 2018 5.188 5.188 5.171 5.182 77,000 +0.00(+0.00%)
Jul 18, 2018 5.188 5.188 5.171 5.182 201,882 +0.00(+0.00%)
Jul 17, 2018 5.160 5.182 5.160 5.182 108,897 +0.02(+0.44%)
Jul 16, 2018 5.188 5.199 5.149 5.160 217,789 -0.04(-0.70%)
Jul 13, 2018 5.185 5.202 5.182 5.196 117,311 +0.01(+0.11%)
Jul 12, 2018 5.213 5.219 5.191 5.191 78,581 -0.02(-0.32%)
Jul 11, 2018 5.196 5.219 5.191 5.208 195,103 -0.01(-0.11%)
Jul 10, 2018 5.196 5.219 5.191 5.213 101,659 +0.02(+0.43%)
Jul 09, 2018 5.174 5.202 5.168 5.191 122,582 +0.03(+0.54%)
Jul 06, 2018 5.157 5.180 5.157 5.163 207,601 -0.02(-0.32%)
Jul 05, 2018 5.196 5.196 5.174 5.180 74,621 -0.01(-0.11%)
Jul 03, 2018 5.185 5.185 5.185 0 +0.02(+0.43%)
Jul 02, 2018 5.168 5.191 5.157 5.163 152,578 -0.02(-0.32%)
Jun 29, 2018 5.196 5.206 5.168 5.180 182,425 -0.01(-0.21%)
Jun 28, 2018 5.202 5.213 5.174 5.191 75,946 +0.00(+0.00%)
Jun 27, 2018 5.208 5.213 5.185 5.191 72,138 -0.01(-0.21%)
Jun 26, 2018 5.213 5.224 5.191 5.202 91,615 -0.01(-0.11%)
Jun 25, 2018 5.235 5.235 5.191 5.208 137,821 -0.03(-0.53%)
Jun 22, 2018 5.230 5.235 5.220 5.235 99,686 +0.02(+0.43%)
Jun 21, 2018 5.230 5.235 5.213 5.213 82,550 -0.01(-0.21%)
Jun 20, 2018 5.235 5.235 5.213 5.224 132,199 +0.01(+0.11%)
Jun 19, 2018 5.196 5.230 5.196 5.219 105,391 +0.02(+0.32%)
Jun 18, 2018 5.241 5.241 5.196 5.202 162,421 -0.03(-0.64%)
Jun 15, 2018 5.247 5.224 5.235 88,593 +0.01(+0.21%)
Jun 14, 2018 5.258 5.258 5.208 5.224 228,415 -0.01(-0.16%)
Jun 13, 2018 5.227 5.260 5.222 5.233 374,364 +0.01(+0.21%)
Jun 12, 2018 5.222 5.227 5.199 5.222 207,063 +0.00(+0.00%)
Jun 11, 2018 5.233 5.244 5.216 5.222 133,633 -0.01(-0.21%)
Jun 08, 2018 5.227 5.244 5.216 5.233 181,364 +0.00(+0.00%)
Jun 07, 2018 5.227 5.238 5.222 5.233 104,268 +0.01(+0.11%)
Jun 06, 2018 5.210 5.227 98,370 +0.01(+0.11%)
Jun 05, 2018 5.249 5.249 5.199 5.222 245,325 -0.02(-0.32%)
Jun 04, 2018 5.233 5.254 5.233 5.238 145,334 +0.01(+0.11%)
Jun 01, 2018 5.244 5.249 5.227 5.233 144,749 +0.02(+0.32%)
May 31, 2018 5.222 5.227 5.210 5.216 110,948 +0.01(+0.21%)
May 30, 2018 5.194 5.220 5.194 5.205 174,608 +0.02(+0.43%)
May 29, 2018 5.227 5.227 5.177 5.183 184,022 -0.04(-0.85%)
May 25, 2018 5.227 5.227 5.227 0 -0.03(-0.53%)
May 24, 2018 5.255 5.255 5.238 5.255 114,634 +0.01(+0.11%)
May 23, 2018 5.244 5.266 5.233 5.249 106,421 -0.02(-0.32%)
May 22, 2018 5.260 5.282 5.249 5.266 76,402 +0.02(+0.42%)
May 21, 2018 5.244 5.260 5.244 5.244 90,618 +0.01(+0.21%)
May 18, 2018 5.249 5.255 5.233 5.233 108,304 -0.02(-0.42%)
May 17, 2018 5.233 5.266 5.222 5.255 115,346 +0.03(+0.64%)
May 16, 2018 5.244 5.260 5.216 5.222 124,098 -0.02(-0.42%)
May 15, 2018 5.260 5.282 5.234 5.244 197,197 -0.03(-0.58%)
May 14, 2018 5.296 5.302 5.274 5.274 125,630 -0.02(-0.31%)
May 11, 2018 5.263 5.302 5.253 5.291 109,498 +0.03(+0.63%)
May 10, 2018 5.236 5.274 5.236 5.258 186,993 +0.00(+0.00%)
May 09, 2018 5.269 5.269 5.247 5.258 206,703 +0.00(+0.00%)
May 08, 2018 5.230 5.258 5.219 5.258 102,192 +0.03(+0.63%)
May 07, 2018 5.197 5.230 5.197 5.225 167,620 +0.02(+0.42%)
May 04, 2018 5.225 5.225 5.197 5.203 122,195 -0.02(-0.32%)
May 03, 2018 5.236 5.236 5.219 5.219 122,646 -0.01(-0.21%)
May 02, 2018 5.247 5.247 5.214 5.230 156,491 -0.02(-0.42%)
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.