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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 28, 2018 5.399 5.405 5.382 5.405 129,861 +0.01(+0.22%)
Sep 27, 2018 5.382 5.399 5.376 5.393 209,613 +0.02(+0.33%)
Sep 26, 2018 5.376 5.399 5.370 5.376 234,280 -0.01(-0.22%)
Sep 25, 2018 5.364 5.388 5.347 5.388 177,244 +0.02(+0.44%)
Sep 24, 2018 5.358 5.364 5.347 5.364 89,642 +0.02(+0.33%)
Sep 21, 2018 5.347 5.364 5.341 5.347 139,798 +0.00(+0.00%)
Sep 20, 2018 5.358 5.358 5.341 5.347 122,594 +0.00(+0.00%)
Sep 19, 2018 5.364 5.364 5.341 5.347 100,317 -0.01(-0.11%)
Sep 18, 2018 5.376 5.376 5.347 5.353 204,599 -0.03(-0.54%)
Sep 17, 2018 5.370 5.382 5.364 5.382 151,635 +0.00(+0.05%)
Sep 14, 2018 5.367 5.379 5.361 5.379 104,035 -0.01(-0.22%)
Sep 13, 2018 5.373 5.396 5.367 5.390 133,443 +0.01(+0.11%)
Sep 12, 2018 5.373 5.385 5.361 5.385 171,667 +0.02(+0.43%)
Sep 11, 2018 5.338 5.367 5.338 5.361 138,483 +0.02(+0.33%)
Sep 10, 2018 5.303 5.344 5.303 5.344 153,814 +0.04(+0.77%)
Sep 07, 2018 5.327 5.338 5.298 5.303 170,977 -0.02(-0.33%)
Sep 06, 2018 5.332 5.356 5.315 5.321 207,029 +0.01(+0.11%)
Sep 05, 2018 5.385 5.385 5.315 5.315 241,963 -0.06(-1.19%)
Sep 04, 2018 5.385 5.402 5.367 5.379 149,405 -0.03(-0.54%)
Aug 31, 2018 5.408 5.408 5.408 0 +0.03(+0.65%)
Aug 30, 2018 5.385 5.390 5.373 5.373 173,173 +0.01(+0.11%)
Aug 29, 2018 5.379 5.385 5.367 5.367 184,082 -0.01(-0.22%)
Aug 28, 2018 5.373 5.390 5.373 5.379 114,356 +0.02(+0.32%)
Aug 27, 2018 5.408 5.408 5.350 5.361 180,157 -0.04(-0.75%)
Aug 24, 2018 5.385 5.402 5.379 5.402 91,440 +0.02(+0.45%)
Aug 23, 2018 5.361 5.385 5.344 5.378 81,694 +0.02(+0.41%)
Aug 22, 2018 5.344 5.367 5.338 5.356 183,294 +0.01(+0.27%)
Aug 21, 2018 5.338 5.344 5.327 5.341 149,647 +0.01(+0.27%)
Aug 20, 2018 5.332 5.344 5.309 5.327 195,712 +0.01(+0.11%)
Aug 17, 2018 5.344 5.344 5.315 5.321 240,334 -0.02(-0.43%)
Aug 16, 2018 5.356 5.367 5.344 5.344 73,613 -0.02(-0.38%)
Aug 15, 2018 5.335 5.364 5.335 5.364 160,928 -0.01(-0.11%)
Aug 14, 2018 5.330 5.370 5.324 5.370 92,668 +0.05(+0.86%)
Aug 13, 2018 5.330 5.335 5.301 5.324 124,837 -0.01(-0.11%)
Aug 10, 2018 5.335 5.335 5.318 5.330 112,237 +0.00(+0.00%)
Aug 09, 2018 5.353 5.359 5.330 5.330 127,554 -0.02(-0.43%)
Aug 08, 2018 5.364 5.382 5.347 5.353 135,562 -0.01(-0.21%)
Aug 07, 2018 5.370 5.388 5.364 5.364 148,313 +0.00(+0.00%)
Aug 06, 2018 5.359 5.382 5.359 5.364 46,908 +0.00(+0.05%)
Aug 03, 2018 5.353 5.370 5.353 5.361 88,782 +0.01(+0.16%)
Aug 02, 2018 5.341 5.353 5.324 5.353 86,101 -0.01(-0.11%)
Aug 01, 2018 5.312 5.359 5.312 5.359 183,705 +0.05(+0.98%)
Jul 31, 2018 5.312 5.330 5.307 5.307 130,721 -0.01(-0.11%)
Jul 30, 2018 5.318 5.324 5.307 5.312 112,581 -0.02(-0.32%)
Jul 27, 2018 5.324 5.341 5.318 5.330 111,194 +0.01(+0.22%)
Jul 26, 2018 5.330 5.335 5.307 5.318 143,128 -0.02(-0.32%)
Jul 25, 2018 5.330 5.341 5.324 5.335 126,767 +0.01(+0.11%)
Jul 24, 2018 5.341 5.347 5.324 5.330 193,937 +0.00(+0.00%)
Jul 23, 2018 5.324 5.330 5.313 5.330 127,807 +0.02(+0.33%)
Jul 20, 2018 5.312 5.324 5.307 5.312 110,220 +0.00(+0.00%)
Jul 19, 2018 5.318 5.318 5.301 5.312 75,113 +0.00(+0.00%)
Jul 18, 2018 5.318 5.318 5.301 5.312 196,936 +0.00(+0.00%)
Jul 17, 2018 5.289 5.312 5.289 5.312 106,229 +0.02(+0.44%)
Jul 16, 2018 5.318 5.330 5.278 5.289 212,453 -0.04(-0.70%)
Jul 13, 2018 5.315 5.333 5.313 5.327 114,437 +0.01(+0.11%)
Jul 12, 2018 5.344 5.350 5.321 5.321 76,656 -0.02(-0.32%)
Jul 11, 2018 5.327 5.350 5.321 5.338 190,323 -0.01(-0.11%)
Jul 10, 2018 5.327 5.350 5.321 5.344 99,168 +0.02(+0.43%)
Jul 09, 2018 5.304 5.333 5.298 5.321 119,579 +0.03(+0.54%)
Jul 06, 2018 5.287 5.310 5.287 5.293 202,515 -0.02(-0.32%)
Jul 05, 2018 5.327 5.327 5.304 5.310 72,792 -0.01(-0.11%)
Jul 03, 2018 5.315 5.315 5.315 0 +0.02(+0.43%)
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.