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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing 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 (%)
Dec 31, 2018 4.733 4.733 4.674 4.680 367,154 -0.05(-1.12%)
Dec 28, 2018 4.657 4.745 4.657 4.733 283,199 +0.08(+1.64%)
Dec 27, 2018 4.645 4.663 4.616 4.657 362,897 +0.00(+0.06%)
Dec 26, 2018 4.584 4.654 4.569 4.654 371,486 +0.09(+1.91%)
Dec 24, 2018 4.572 4.584 4.555 4.566 230,409 -0.01(-0.13%)
Dec 21, 2018 4.572 4.613 4.549 4.572 449,487 -0.01(-0.13%)
Dec 20, 2018 4.671 4.691 4.520 4.578 494,379 -0.10(-2.24%)
Dec 19, 2018 4.735 4.751 4.677 4.683 157,775 -0.06(-1.23%)
Dec 18, 2018 4.718 4.759 4.712 4.741 337,781 +0.03(+0.62%)
Dec 17, 2018 4.776 4.776 4.712 4.712 350,650 -0.08(-1.58%)
Dec 14, 2018 4.840 4.840 4.770 4.788 424,935 -0.06(-1.20%)
Dec 13, 2018 4.858 4.858 4.782 4.846 457,684 -0.01(-0.24%)
Dec 12, 2018 4.858 4.863 4.823 4.858 400,387 +0.01(+0.30%)
Dec 11, 2018 4.866 4.866 4.820 4.843 199,806 +0.02(+0.36%)
Dec 10, 2018 4.826 4.855 4.797 4.826 325,018 +0.01(+0.12%)
Dec 07, 2018 4.831 4.855 4.814 4.820 120,085 -0.01(-0.12%)
Dec 06, 2018 4.837 4.866 4.808 4.826 183,858 -0.04(-0.83%)
Dec 04, 2018 4.872 4.889 4.843 4.866 554,052 -0.01(-0.12%)
Dec 03, 2018 4.872 4.901 4.866 4.872 294,276 +0.03(+0.72%)
Nov 30, 2018 4.849 4.866 4.814 4.837 254,878 -0.02(-0.48%)
Nov 29, 2018 4.860 4.878 4.843 4.860 237,976 -0.01(-0.24%)
Nov 28, 2018 4.860 4.883 4.831 4.872 392,630 +0.02(+0.48%)
Nov 27, 2018 4.855 4.872 4.843 4.849 134,209 -0.02(-0.36%)
Nov 26, 2018 4.883 4.883 4.843 4.866 140,750 +0.02(+0.36%)
Nov 23, 2018 4.837 4.872 4.831 4.849 85,305 +0.00(+0.00%)
Nov 21, 2018 4.849 4.849 4.849 0 -0.02(-0.36%)
Nov 20, 2018 4.878 4.878 4.846 4.866 171,623 -0.02(-0.47%)
Nov 19, 2018 4.889 4.901 4.883 4.889 217,205 -0.03(-0.59%)
Nov 16, 2018 4.959 4.982 4.912 4.918 159,363 -0.05(-0.93%)
Nov 15, 2018 4.959 4.993 4.941 4.964 206,812 -0.01(-0.17%)
Nov 14, 2018 4.990 4.990 4.944 4.973 272,624 -0.01(-0.23%)
Nov 13, 2018 5.007 5.030 4.979 4.984 127,699 -0.01(-0.12%)
Nov 12, 2018 5.065 5.065 4.950 4.990 207,135 -0.05(-0.91%)
Nov 09, 2018 5.065 5.093 5.025 5.036 133,544 -0.04(-0.79%)
Nov 08, 2018 5.122 5.145 5.059 5.076 301,096 -0.05(-0.90%)
Nov 07, 2018 5.059 5.134 5.059 5.122 120,697 +0.06(+1.13%)
Nov 06, 2018 5.093 5.111 5.053 5.065 86,298 -0.03(-0.56%)
Nov 05, 2018 5.059 5.151 5.036 5.093 119,825 +0.05(+0.91%)
Nov 02, 2018 5.088 5.088 5.036 5.048 78,278 -0.01(-0.23%)
Nov 01, 2018 5.025 5.076 5.008 5.059 141,768 +0.05(+0.91%)
Oct 31, 2018 5.019 5.030 4.990 5.013 183,995 +0.01(+0.11%)
Oct 30, 2018 5.002 5.013 4.973 5.007 319,965 +0.01(+0.26%)
Oct 29, 2018 5.007 5.007 4.973 4.994 146,513 +0.02(+0.31%)
Oct 26, 2018 4.984 4.996 4.944 4.979 175,037 -0.01(-0.12%)
Oct 25, 2018 5.036 5.059 4.984 4.984 261,953 -0.07(-1.47%)
Oct 24, 2018 5.076 5.076 5.042 5.059 207,812 +0.01(+0.23%)
Oct 23, 2018 5.030 5.053 5.002 5.048 128,311 +0.01(+0.11%)
Oct 22, 2018 5.071 5.082 5.042 5.042 133,309 -0.03(-0.57%)
Oct 19, 2018 5.093 5.111 5.053 5.071 198,748 -0.01(-0.11%)
Oct 18, 2018 5.128 5.128 5.071 5.076 195,467 -0.02(-0.45%)
Oct 17, 2018 5.082 5.111 5.082 5.099 199,028 +0.01(+0.23%)
Oct 16, 2018 5.071 5.103 5.071 5.088 139,751 +0.03(+0.51%)
Oct 15, 2018 5.022 5.073 5.022 5.062 243,076 +0.05(+0.91%)
Oct 12, 2018 5.056 5.062 5.005 5.016 217,071 +0.01(+0.23%)
Oct 11, 2018 4.999 5.028 4.897 5.005 346,134 -0.02(-0.45%)
Oct 10, 2018 5.096 5.107 5.028 5.028 265,686 -0.06(-1.23%)
Oct 09, 2018 5.153 5.167 5.090 5.090 164,289 -0.06(-1.22%)
Oct 08, 2018 5.199 5.199 5.113 5.153 279,104 -0.03(-0.55%)
Oct 05, 2018 5.170 5.210 5.170 5.182 274,325 -0.03(-0.65%)
Oct 04, 2018 5.244 5.267 5.216 5.216 171,453 -0.05(-0.87%)
Oct 03, 2018 5.295 5.295 5.233 5.261 218,480 -0.03(-0.54%)
Oct 02, 2018 5.290 5.295 5.278 5.290 171,695 +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.