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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 4.734 4.734 4.675 4.681 367,083 -0.05(-1.12%)
Dec 28, 2018 4.658 4.746 4.658 4.734 283,144 +0.08(+1.64%)
Dec 27, 2018 4.646 4.663 4.616 4.658 362,827 +0.00(+0.06%)
Dec 26, 2018 4.585 4.655 4.570 4.655 371,414 +0.09(+1.91%)
Dec 24, 2018 4.573 4.585 4.556 4.567 230,365 -0.01(-0.13%)
Dec 21, 2018 4.573 4.614 4.550 4.573 449,400 -0.01(-0.13%)
Dec 20, 2018 4.672 4.692 4.521 4.579 494,284 -0.10(-2.24%)
Dec 19, 2018 4.736 4.752 4.678 4.684 157,745 -0.06(-1.23%)
Dec 18, 2018 4.719 4.759 4.713 4.742 337,716 +0.03(+0.62%)
Dec 17, 2018 4.777 4.777 4.713 4.713 350,582 -0.08(-1.58%)
Dec 14, 2018 4.841 4.841 4.771 4.789 424,853 -0.06(-1.20%)
Dec 13, 2018 4.859 4.859 4.783 4.847 457,595 -0.01(-0.24%)
Dec 12, 2018 4.859 4.864 4.824 4.859 400,309 +0.01(+0.30%)
Dec 11, 2018 4.867 4.867 4.821 4.844 199,768 +0.02(+0.36%)
Dec 10, 2018 4.827 4.856 4.798 4.827 324,956 +0.01(+0.12%)
Dec 07, 2018 4.832 4.856 4.815 4.821 120,061 -0.01(-0.12%)
Dec 06, 2018 4.838 4.867 4.809 4.827 183,822 -0.04(-0.83%)
Dec 04, 2018 4.873 4.890 4.844 4.867 553,945 -0.01(-0.12%)
Dec 03, 2018 4.873 4.902 4.867 4.873 294,219 +0.03(+0.72%)
Nov 30, 2018 4.850 4.867 4.815 4.838 254,828 -0.02(-0.48%)
Nov 29, 2018 4.861 4.879 4.844 4.861 237,930 -0.01(-0.24%)
Nov 28, 2018 4.861 4.884 4.832 4.873 392,553 +0.02(+0.48%)
Nov 27, 2018 4.856 4.873 4.844 4.850 134,183 -0.02(-0.36%)
Nov 26, 2018 4.884 4.884 4.844 4.867 140,723 +0.02(+0.36%)
Nov 23, 2018 4.838 4.873 4.832 4.850 85,288 +0.00(+0.00%)
Nov 21, 2018 4.850 4.850 4.850 0 -0.02(-0.36%)
Nov 20, 2018 4.879 4.879 4.847 4.867 171,589 -0.02(-0.47%)
Nov 19, 2018 4.890 4.902 4.884 4.890 217,163 -0.03(-0.59%)
Nov 16, 2018 4.960 4.983 4.913 4.919 159,332 -0.05(-0.93%)
Nov 15, 2018 4.960 4.994 4.942 4.965 206,772 -0.01(-0.17%)
Nov 14, 2018 4.991 4.991 4.945 4.974 272,572 -0.01(-0.23%)
Nov 13, 2018 5.008 5.031 4.980 4.985 127,674 -0.01(-0.11%)
Nov 12, 2018 5.066 5.066 4.951 4.991 207,095 -0.05(-0.91%)
Nov 09, 2018 5.066 5.094 5.026 5.037 133,518 -0.04(-0.79%)
Nov 08, 2018 5.123 5.146 5.060 5.077 301,038 -0.05(-0.90%)
Nov 07, 2018 5.060 5.135 5.060 5.123 120,674 +0.06(+1.13%)
Nov 06, 2018 5.094 5.112 5.054 5.066 86,281 -0.03(-0.56%)
Nov 05, 2018 5.060 5.152 5.037 5.094 119,802 +0.05(+0.91%)
Nov 02, 2018 5.089 5.089 5.037 5.049 78,263 -0.01(-0.23%)
Nov 01, 2018 5.026 5.077 5.009 5.060 141,740 +0.05(+0.91%)
Oct 31, 2018 5.020 5.031 4.991 5.014 183,959 +0.01(+0.11%)
Oct 30, 2018 5.003 5.014 4.974 5.008 319,903 +0.01(+0.26%)
Oct 29, 2018 5.008 5.008 4.974 4.995 146,485 +0.02(+0.31%)
Oct 26, 2018 4.985 4.997 4.945 4.980 175,003 -0.01(-0.12%)
Oct 25, 2018 5.037 5.060 4.985 4.985 261,902 -0.07(-1.47%)
Oct 24, 2018 5.077 5.077 5.043 5.060 207,771 +0.01(+0.23%)
Oct 23, 2018 5.031 5.054 5.003 5.049 128,286 +0.01(+0.11%)
Oct 22, 2018 5.072 5.083 5.043 5.043 133,283 -0.03(-0.57%)
Oct 19, 2018 5.094 5.112 5.054 5.072 198,709 -0.01(-0.11%)
Oct 18, 2018 5.129 5.129 5.072 5.077 195,429 -0.02(-0.45%)
Oct 17, 2018 5.083 5.112 5.083 5.100 198,990 +0.01(+0.23%)
Oct 16, 2018 5.072 5.104 5.072 5.089 139,724 +0.03(+0.51%)
Oct 15, 2018 5.023 5.074 5.023 5.063 243,029 +0.05(+0.91%)
Oct 12, 2018 5.057 5.063 5.006 5.017 217,029 +0.01(+0.23%)
Oct 11, 2018 5.000 5.029 4.898 5.006 346,067 -0.02(-0.45%)
Oct 10, 2018 5.097 5.108 5.029 5.029 265,635 -0.06(-1.23%)
Oct 09, 2018 5.154 5.168 5.091 5.091 164,257 -0.06(-1.22%)
Oct 08, 2018 5.200 5.200 5.114 5.154 279,050 -0.03(-0.55%)
Oct 05, 2018 5.171 5.211 5.171 5.183 274,272 -0.03(-0.66%)
Oct 04, 2018 5.245 5.268 5.217 5.217 171,420 -0.05(-0.87%)
Oct 03, 2018 5.296 5.296 5.234 5.262 218,438 -0.03(-0.54%)
Oct 02, 2018 5.291 5.296 5.279 5.291 171,662 +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.