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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing 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 (%)
Mar 29, 2018 5.130 5.130 5.130 0 +0.01(+0.21%)
Mar 28, 2018 5.103 5.119 5.075 5.119 123,738 +0.02(+0.43%)
Mar 27, 2018 5.108 5.119 5.086 5.097 134,249 -0.02(-0.43%)
Mar 26, 2018 5.097 5.119 5.086 5.119 100,091 +0.03(+0.54%)
Mar 23, 2018 5.108 5.114 5.081 5.092 190,004 +0.00(+0.00%)
Mar 22, 2018 5.103 5.108 5.075 5.092 150,601 -0.02(-0.43%)
Mar 21, 2018 5.141 5.141 5.086 5.114 321,975 -0.03(-0.53%)
Mar 20, 2018 5.141 5.141 5.130 5.141 113,505 +0.00(+0.00%)
Mar 19, 2018 5.174 5.174 5.114 5.141 133,429 -0.04(-0.84%)
Mar 16, 2018 5.179 5.185 5.163 5.185 116,292 -0.01(-0.21%)
Mar 15, 2018 5.190 5.196 5.174 5.196 140,172 +0.01(+0.11%)
Mar 14, 2018 5.190 5.190 5.163 5.190 120,008 +0.01(+0.21%)
Mar 13, 2018 5.196 5.196 5.165 5.179 135,378 -0.01(-0.16%)
Mar 12, 2018 5.182 5.209 5.166 5.187 291,942 -0.01(-0.10%)
Mar 09, 2018 5.160 5.193 5.160 5.193 219,755 +0.02(+0.31%)
Mar 08, 2018 5.166 5.182 5.148 5.177 150,820 +0.02(+0.32%)
Mar 07, 2018 5.160 5.137 5.160 164,844 +0.01(+0.11%)
Mar 06, 2018 5.155 5.177 5.144 5.155 203,465 +0.01(+0.11%)
Mar 05, 2018 5.133 5.149 5.111 5.149 202,024 +0.02(+0.32%)
Mar 02, 2018 5.171 5.171 5.133 5.133 391,370 -0.05(-1.05%)
Mar 01, 2018 5.182 5.187 5.155 5.187 241,660 +0.01(+0.10%)
Feb 28, 2018 5.166 5.193 5.166 5.182 229,238 +0.01(+0.10%)
Feb 27, 2018 5.177 5.182 5.149 5.177 112,833 -0.02(-0.31%)
Feb 26, 2018 5.187 5.198 5.166 5.193 284,252 +0.00(+0.00%)
Feb 23, 2018 5.171 5.193 5.155 5.193 142,761 +0.01(+0.21%)
Feb 22, 2018 5.144 5.182 5.134 5.182 137,740 +0.04(+0.84%)
Feb 21, 2018 5.139 5.155 5.128 5.139 81,135 +0.01(+0.11%)
Feb 20, 2018 5.144 5.144 5.117 5.133 89,369 -0.02(-0.32%)
Feb 16, 2018 5.149 5.149 5.149 0 +0.02(+0.32%)
Feb 15, 2018 5.133 5.139 5.111 5.133 133,542 +0.00(+0.05%)
Feb 14, 2018 5.114 5.130 5.098 5.130 108,927 +0.01(+0.21%)
Feb 13, 2018 5.120 5.125 5.098 5.120 90,180 +0.00(+0.00%)
Feb 12, 2018 5.087 5.120 5.087 5.120 133,026 +0.03(+0.64%)
Feb 09, 2018 5.120 5.125 5.044 5.087 245,761 -0.04(-0.74%)
Feb 08, 2018 5.184 5.184 5.130 5.125 162,005 -0.05(-0.94%)
Feb 07, 2018 5.120 5.190 5.120 5.174 272,016 +0.04(+0.73%)
Feb 06, 2018 5.044 5.136 5.044 5.136 331,314 +0.08(+1.54%)
Feb 05, 2018 5.200 5.200 5.033 5.058 318,061 -0.14(-2.65%)
Feb 02, 2018 5.217 5.217 5.190 5.195 225,173 -0.06(-1.13%)
Feb 01, 2018 5.217 5.254 5.195 5.254 225,793 +0.03(+0.62%)
Jan 31, 2018 5.222 5.233 5.206 5.222 179,900 +0.01(+0.10%)
Jan 30, 2018 5.244 5.244 5.244 5.217 134,612 -0.04(-0.72%)
Jan 29, 2018 5.265 5.276 5.249 5.254 232,943 -0.02(-0.31%)
Jan 26, 2018 5.271 5.281 5.249 5.271 340,690 +0.00(+0.00%)
Jan 25, 2018 5.281 5.281 5.249 5.271 332,700 -0.01(-0.10%)
Jan 24, 2018 5.276 5.281 5.249 5.276 213,399 +0.01(+0.20%)
Jan 23, 2018 5.260 5.279 5.244 5.265 243,657 +0.01(+0.21%)
Jan 22, 2018 5.227 5.265 5.227 5.254 225,563 +0.01(+0.21%)
Jan 19, 2018 5.238 5.260 5.227 5.244 300,138 -0.02(-0.31%)
Jan 18, 2018 5.292 5.292 5.233 5.260 345,867 -0.02(-0.41%)
Jan 17, 2018 5.297 5.297 5.271 5.281 214,828 +0.00(+0.00%)
Jan 16, 2018 5.303 5.306 5.271 5.281 185,617 -0.01(-0.20%)
Jan 12, 2018 5.292 5.292 5.292 0 +0.01(+0.10%)
Jan 11, 2018 5.260 5.297 5.260 5.287 287,137 +0.02(+0.31%)
Jan 10, 2018 5.287 5.260 5.271 228,198 -0.03(-0.61%)
Jan 09, 2018 5.324 5.324 5.289 5.303 332,535 -0.02(-0.30%)
Jan 08, 2018 5.297 5.330 5.287 5.319 506,545 +0.02(+0.41%)
Jan 05, 2018 5.292 5.303 5.281 5.297 307,031 +0.02(+0.31%)
Jan 04, 2018 5.281 5.292 5.271 5.281 311,566 +0.00(+0.00%)
Jan 03, 2018 5.265 5.287 5.238 5.281 355,798 +0.02(+0.41%)
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.