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: 4:10 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 (%)
Oct 31, 2017 5.281 5.281 5.270 5.281 103,656 +0.01(+0.10%)
Oct 30, 2017 5.254 5.281 5.254 5.275 163,291 +0.00(+0.00%)
Oct 27, 2017 5.275 5.275 5.254 5.275 215,782 +0.02(+0.40%)
Oct 26, 2017 5.281 5.281 5.254 5.254 160,424 -0.03(-0.60%)
Oct 25, 2017 5.297 5.297 5.260 5.286 297,485 -0.01(-0.20%)
Oct 24, 2017 5.270 5.307 5.270 5.297 172,822 +0.04(+0.70%)
Oct 23, 2017 5.302 5.302 5.260 5.260 272,242 -0.05(-0.90%)
Oct 20, 2017 5.302 5.307 5.262 5.307 274,793 +0.01(+0.20%)
Oct 19, 2017 5.275 5.297 5.254 5.297 118,157 +0.03(+0.50%)
Oct 18, 2017 5.302 5.307 5.260 5.270 170,705 -0.02(-0.40%)
Oct 17, 2017 5.318 5.328 5.275 5.291 157,483 -0.02(-0.35%)
Oct 16, 2017 5.299 5.310 5.278 5.310 169,129 +0.03(+0.50%)
Oct 13, 2017 5.273 5.294 5.273 5.284 86,116 +0.01(+0.20%)
Oct 12, 2017 5.294 5.299 5.247 5.273 165,010 -0.02(-0.30%)
Oct 11, 2017 5.284 5.310 5.278 5.289 232,106 -0.01(-0.10%)
Oct 10, 2017 5.299 5.310 5.273 5.294 244,780 +0.00(+0.00%)
Oct 09, 2017 5.273 5.310 5.257 5.294 336,661 +0.02(+0.40%)
Oct 06, 2017 5.263 5.273 5.257 5.273 163,512 +0.01(+0.20%)
Oct 05, 2017 5.257 5.263 5.239 5.263 351,887 +0.01(+0.20%)
Oct 04, 2017 5.252 5.257 5.242 5.252 166,777 +0.01(+0.10%)
Oct 03, 2017 5.257 5.263 5.238 5.247 182,518 -0.01(-0.10%)
Oct 02, 2017 5.257 5.257 5.242 5.252 146,837 -0.01(-0.10%)
Sep 29, 2017 5.242 5.268 5.236 5.257 278,157 +0.02(+0.40%)
Sep 28, 2017 5.231 5.239 5.219 5.236 165,328 +0.02(+0.30%)
Sep 27, 2017 5.236 5.236 5.210 5.221 165,008 -0.01(-0.10%)
Sep 26, 2017 5.231 5.242 5.210 5.226 232,893 +0.00(+0.00%)
Sep 25, 2017 5.215 5.226 5.210 5.226 369,136 +0.01(+0.20%)
Sep 22, 2017 5.184 5.215 5.182 5.215 132,817 +0.04(+0.71%)
Sep 21, 2017 5.200 5.200 5.168 5.179 97,874 -0.02(-0.40%)
Sep 20, 2017 5.194 5.200 5.179 5.200 153,210 +0.02(+0.30%)
Sep 19, 2017 5.158 5.215 5.158 5.184 328,698 +0.02(+0.41%)
Sep 18, 2017 5.168 5.189 5.147 5.163 245,394 -0.01(-0.10%)
Sep 15, 2017 5.179 5.179 5.158 5.168 143,835 +0.00(+0.05%)
Sep 14, 2017 5.155 5.171 5.145 5.165 220,548 +0.01(+0.10%)
Sep 13, 2017 5.160 5.160 5.145 5.160 90,420 +0.00(+0.00%)
Sep 12, 2017 5.139 5.160 5.139 5.160 156,885 +0.02(+0.41%)
Sep 11, 2017 5.155 5.165 5.134 5.139 279,128 -0.01(-0.20%)
Sep 08, 2017 5.134 5.155 5.129 5.150 171,249 +0.01(+0.10%)
Sep 07, 2017 5.160 5.160 5.145 5.145 121,506 -0.02(-0.30%)
Sep 06, 2017 5.139 5.160 5.139 5.160 75,500 +0.04(+0.71%)
Sep 05, 2017 5.165 5.171 5.119 5.124 160,050 -0.04(-0.81%)
Sep 01, 2017 5.160 5.176 5.155 5.165 206,626 +0.01(+0.10%)
Aug 31, 2017 5.160 5.160 5.139 5.160 97,005 +0.01(+0.20%)
Aug 30, 2017 5.165 5.165 5.145 5.150 89,365 -0.01(-0.20%)
Aug 29, 2017 5.124 5.160 5.108 5.160 284,646 +0.03(+0.61%)
Aug 28, 2017 5.139 5.139 5.119 5.129 124,019 -0.01(-0.10%)
Aug 25, 2017 5.134 5.134 5.119 5.134 64,346 +0.01(+0.20%)
Aug 24, 2017 5.119 5.129 5.111 5.124 127,979 +0.01(+0.10%)
Aug 23, 2017 5.108 5.129 5.108 5.119 158,636 +0.00(+0.00%)
Aug 22, 2017 5.108 5.131 5.108 5.119 229,715 +0.02(+0.31%)
Aug 21, 2017 5.098 5.124 5.093 5.103 105,262 -0.01(-0.10%)
Aug 18, 2017 5.098 5.119 5.082 5.108 179,143 +0.03(+0.51%)
Aug 17, 2017 5.129 5.129 5.072 5.082 200,143 -0.04(-0.71%)
Aug 16, 2017 5.150 5.160 5.103 5.119 175,028 -0.01(-0.10%)
Aug 15, 2017 5.132 5.137 5.106 5.124 140,121 +0.00(+0.05%)
Aug 14, 2017 5.147 5.147 5.116 5.121 190,957 +0.01(+0.10%)
Aug 11, 2017 5.049 5.121 5.002 5.116 383,427 +0.04(+0.82%)
Aug 10, 2017 5.147 5.147 5.064 5.075 292,047 -0.07(-1.31%)
Aug 09, 2017 5.147 5.157 5.126 5.142 316,025 -0.01(-0.10%)
Aug 08, 2017 5.173 5.178 5.147 5.147 158,465 -0.03(-0.60%)
Aug 07, 2017 5.178 5.183 5.157 5.178 180,832 +0.00(+0.00%)
Aug 04, 2017 5.199 5.157 5.178 286,331 -0.02(-0.40%)
Aug 03, 2017 5.183 5.209 5.178 5.199 175,351 +0.01(+0.20%)
Aug 02, 2017 5.194 5.194 5.183 5.189 243,692 +0.00(+0.00%)
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.