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

Pioneer High Income Trust (NY: PHT )

7.459 +0.009 (+0.12%)
Streaming Delayed Price Updated: 1:06 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 (%)
Aug 31, 2018 5.409 5.409 5.409 0 +0.03(+0.65%)
Aug 30, 2018 5.386 5.391 5.374 5.374 173,140 +0.01(+0.11%)
Aug 29, 2018 5.380 5.386 5.368 5.368 184,047 -0.01(-0.22%)
Aug 28, 2018 5.374 5.391 5.374 5.380 114,334 +0.02(+0.32%)
Aug 27, 2018 5.409 5.409 5.351 5.362 180,122 -0.04(-0.75%)
Aug 24, 2018 5.386 5.403 5.380 5.403 91,423 +0.02(+0.45%)
Aug 23, 2018 5.362 5.386 5.345 5.379 81,678 +0.02(+0.41%)
Aug 22, 2018 5.345 5.368 5.339 5.357 183,258 +0.01(+0.27%)
Aug 21, 2018 5.339 5.345 5.328 5.342 149,618 +0.01(+0.27%)
Aug 20, 2018 5.333 5.345 5.310 5.328 195,675 +0.01(+0.11%)
Aug 17, 2018 5.345 5.345 5.316 5.322 240,287 -0.02(-0.43%)
Aug 16, 2018 5.357 5.368 5.345 5.345 73,599 -0.02(-0.38%)
Aug 15, 2018 5.337 5.365 5.337 5.365 160,897 -0.01(-0.11%)
Aug 14, 2018 5.331 5.371 5.325 5.371 92,650 +0.05(+0.86%)
Aug 13, 2018 5.331 5.337 5.302 5.325 124,812 -0.01(-0.11%)
Aug 10, 2018 5.337 5.337 5.319 5.331 112,215 +0.00(+0.00%)
Aug 09, 2018 5.354 5.360 5.331 5.331 127,529 -0.02(-0.43%)
Aug 08, 2018 5.365 5.383 5.348 5.354 135,535 -0.01(-0.21%)
Aug 07, 2018 5.371 5.389 5.365 5.365 148,284 +0.00(+0.00%)
Aug 06, 2018 5.360 5.383 5.360 5.365 46,899 +0.00(+0.05%)
Aug 03, 2018 5.354 5.371 5.354 5.362 88,764 +0.01(+0.16%)
Aug 02, 2018 5.342 5.354 5.325 5.354 86,084 -0.01(-0.11%)
Aug 01, 2018 5.314 5.360 5.314 5.360 183,670 +0.05(+0.98%)
Jul 31, 2018 5.314 5.331 5.308 5.308 130,696 -0.01(-0.11%)
Jul 30, 2018 5.319 5.325 5.308 5.314 112,559 -0.02(-0.32%)
Jul 27, 2018 5.325 5.342 5.319 5.331 111,173 +0.01(+0.22%)
Jul 26, 2018 5.331 5.337 5.308 5.319 143,100 -0.02(-0.32%)
Jul 25, 2018 5.331 5.342 5.325 5.337 126,742 +0.01(+0.11%)
Jul 24, 2018 5.342 5.348 5.325 5.331 193,899 +0.00(+0.00%)
Jul 23, 2018 5.325 5.331 5.314 5.331 127,783 +0.02(+0.33%)
Jul 20, 2018 5.314 5.325 5.308 5.314 110,198 +0.00(+0.00%)
Jul 19, 2018 5.319 5.319 5.302 5.314 75,099 +0.00(+0.00%)
Jul 18, 2018 5.319 5.319 5.302 5.314 196,898 +0.00(+0.00%)
Jul 17, 2018 5.290 5.314 5.290 5.314 106,208 +0.02(+0.44%)
Jul 16, 2018 5.319 5.331 5.279 5.290 212,412 -0.04(-0.70%)
Jul 13, 2018 5.316 5.334 5.314 5.328 114,415 +0.01(+0.11%)
Jul 12, 2018 5.345 5.351 5.322 5.322 76,641 -0.02(-0.32%)
Jul 11, 2018 5.328 5.351 5.322 5.339 190,286 -0.01(-0.11%)
Jul 10, 2018 5.328 5.351 5.322 5.345 99,149 +0.02(+0.43%)
Jul 09, 2018 5.305 5.334 5.299 5.322 119,556 +0.03(+0.54%)
Jul 06, 2018 5.288 5.311 5.288 5.294 202,475 -0.02(-0.32%)
Jul 05, 2018 5.328 5.328 5.305 5.311 72,778 -0.01(-0.11%)
Jul 03, 2018 5.316 5.316 5.316 0 +0.02(+0.43%)
Jul 02, 2018 5.299 5.322 5.288 5.294 148,811 -0.02(-0.32%)
Jun 29, 2018 5.328 5.338 5.299 5.311 177,921 -0.01(-0.21%)
Jun 28, 2018 5.334 5.345 5.305 5.322 74,071 +0.00(+0.00%)
Jun 27, 2018 5.339 5.345 5.316 5.322 70,357 -0.01(-0.21%)
Jun 26, 2018 5.345 5.356 5.322 5.334 89,353 -0.01(-0.11%)
Jun 25, 2018 5.368 5.368 5.322 5.339 134,418 -0.03(-0.53%)
Jun 22, 2018 5.362 5.368 5.352 5.368 97,225 +0.02(+0.43%)
Jun 21, 2018 5.362 5.368 5.345 5.345 80,512 -0.01(-0.21%)
Jun 20, 2018 5.368 5.368 5.345 5.356 128,936 +0.01(+0.11%)
Jun 19, 2018 5.328 5.362 5.328 5.351 102,789 +0.02(+0.32%)
Jun 18, 2018 5.374 5.374 5.328 5.334 158,411 -0.03(-0.64%)
Jun 15, 2018 5.379 5.356 5.368 86,405 +0.01(+0.21%)
Jun 14, 2018 5.391 5.391 5.339 5.356 222,776 -0.01(-0.16%)
Jun 13, 2018 5.359 5.393 5.354 5.365 365,121 +0.01(+0.21%)
Jun 12, 2018 5.354 5.359 5.331 5.354 201,951 +0.00(+0.00%)
Jun 11, 2018 5.365 5.376 5.348 5.354 130,334 -0.01(-0.21%)
Jun 08, 2018 5.359 5.376 5.348 5.365 176,886 +0.00(+0.00%)
Jun 07, 2018 5.359 5.371 5.354 5.365 101,694 +0.01(+0.11%)
Jun 06, 2018 5.342 5.359 95,941 +0.01(+0.11%)
Jun 05, 2018 5.382 5.382 5.331 5.354 239,268 -0.02(-0.32%)
Jun 04, 2018 5.365 5.387 5.365 5.371 141,746 +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.