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 (%)
Mar 29, 2019 5.349 5.361 5.337 5.337 145,052 +0.00(+0.00%)
Mar 28, 2019 5.337 5.349 5.314 5.337 131,345 +0.00(+0.00%)
Mar 27, 2019 5.313 5.337 5.295 5.337 177,247 +0.04(+0.67%)
Mar 26, 2019 5.307 5.343 5.295 5.301 175,503 -0.01(-0.22%)
Mar 25, 2019 5.367 5.373 5.310 5.313 278,750 -0.05(-1.00%)
Mar 22, 2019 5.343 5.387 5.336 5.367 324,816 +0.02(+0.45%)
Mar 21, 2019 5.319 5.367 5.319 5.343 217,694 +0.01(+0.22%)
Mar 20, 2019 5.331 5.331 5.313 5.331 96,022 +0.00(+0.00%)
Mar 19, 2019 5.278 5.337 5.278 5.331 122,107 +0.05(+1.02%)
Mar 18, 2019 5.284 5.284 5.248 5.278 176,973 +0.01(+0.20%)
Mar 15, 2019 5.308 5.314 5.255 5.267 251,951 -0.02(-0.45%)
Mar 14, 2019 5.296 5.296 5.273 5.291 148,494 +0.00(+0.00%)
Mar 13, 2019 5.291 5.302 5.273 5.291 187,057 +0.03(+0.56%)
Mar 12, 2019 5.273 5.292 5.261 5.261 207,784 -0.01(-0.22%)
Mar 11, 2019 5.261 5.308 5.254 5.273 252,412 +0.01(+0.22%)
Mar 08, 2019 5.231 5.261 5.208 5.261 176,585 +0.02(+0.45%)
Mar 07, 2019 5.255 5.261 5.220 5.237 168,097 -0.02(-0.34%)
Mar 06, 2019 5.261 5.267 5.243 5.255 131,173 +0.00(+0.00%)
Mar 05, 2019 5.255 5.261 5.243 5.255 139,712 +0.01(+0.23%)
Mar 04, 2019 5.249 5.267 5.237 5.243 225,725 -0.01(-0.11%)
Mar 01, 2019 5.237 5.249 5.225 5.249 221,027 +0.01(+0.23%)
Feb 28, 2019 5.231 5.237 5.208 5.237 293,414 +0.02(+0.34%)
Feb 27, 2019 5.196 5.225 5.190 5.220 305,780 +0.02(+0.46%)
Feb 26, 2019 5.190 5.196 5.172 5.196 129,238 +0.01(+0.11%)
Feb 25, 2019 5.172 5.190 5.166 5.190 198,533 +0.04(+0.80%)
Feb 22, 2019 5.202 5.208 5.119 5.148 553,921 -0.04(-0.80%)
Feb 21, 2019 5.190 5.208 5.178 5.190 223,481 -0.01(-0.11%)
Feb 20, 2019 5.202 5.214 5.184 5.196 258,146 +0.00(+0.00%)
Feb 19, 2019 5.178 5.208 5.166 5.196 267,724 +0.02(+0.32%)
Feb 15, 2019 5.185 5.191 5.168 5.179 225,640 +0.01(+0.11%)
Feb 14, 2019 5.168 5.178 5.162 5.173 281,461 -0.01(-0.11%)
Feb 13, 2019 5.209 5.212 5.162 5.179 338,426 -0.02(-0.34%)
Feb 12, 2019 5.191 5.217 5.185 5.197 376,665 +0.02(+0.34%)
Feb 11, 2019 5.168 5.197 5.138 5.179 190,486 +0.02(+0.34%)
Feb 08, 2019 5.156 5.162 5.121 5.162 165,015 +0.01(+0.11%)
Feb 07, 2019 5.144 5.162 5.121 5.156 179,473 -0.01(-0.23%)
Feb 06, 2019 5.150 5.191 5.150 5.168 210,701 +0.02(+0.34%)
Feb 05, 2019 5.132 5.185 5.114 5.150 357,407 +0.02(+0.34%)
Feb 04, 2019 5.097 5.132 5.068 5.132 218,879 +0.05(+1.04%)
Feb 01, 2019 5.044 5.085 5.038 5.079 168,080 +0.04(+0.82%)
Jan 31, 2019 5.015 5.038 5.009 5.038 255,416 +0.02(+0.47%)
Jan 30, 2019 4.997 5.015 4.985 5.015 196,039 +0.03(+0.59%)
Jan 29, 2019 4.985 4.988 4.976 4.985 183,902 +0.00(+0.00%)
Jan 28, 2019 4.974 4.997 4.967 4.985 100,906 +0.01(+0.12%)
Jan 25, 2019 4.980 4.985 4.974 4.980 127,039 +0.01(+0.24%)
Jan 24, 2019 4.968 4.980 4.956 4.968 117,801 +0.00(+0.00%)
Jan 23, 2019 4.974 4.985 4.962 4.968 122,904 -0.01(-0.12%)
Jan 22, 2019 4.997 4.997 4.962 4.974 270,531 -0.02(-0.47%)
Jan 18, 2019 4.991 5.003 4.974 4.997 162,971 +0.02(+0.35%)
Jan 17, 2019 4.939 4.980 4.915 4.980 196,209 +0.04(+0.71%)
Jan 16, 2019 4.944 4.959 4.909 4.944 340,585 +0.00(+0.00%)
Jan 15, 2019 4.921 4.953 4.915 4.944 279,236 +0.03(+0.60%)
Jan 14, 2019 4.968 4.974 4.915 4.915 202,466 -0.07(-1.41%)
Jan 11, 2019 4.985 4.991 4.962 4.985 77,313 +0.00(+0.00%)
Jan 10, 2019 4.950 5.003 4.944 4.985 233,947 +0.04(+0.83%)
Jan 09, 2019 4.991 4.991 4.944 4.944 191,921 -0.02(-0.35%)
Jan 08, 2019 4.974 4.974 4.933 4.962 123,821 +0.04(+0.84%)
Jan 07, 2019 4.868 4.933 4.839 4.921 281,680 +0.09(+1.82%)
Jan 04, 2019 4.751 4.833 4.751 4.833 250,503 +0.09(+1.86%)
Jan 03, 2019 4.721 4.756 4.716 4.745 207,754 +0.02(+0.37%)
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.