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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2018 5.372 5.395 5.372 5.395 258,078 +0.03(+0.64%)
Apr 27, 2018 5.384 5.384 5.355 5.361 94,270 -0.02(-0.42%)
Apr 26, 2018 5.401 5.401 5.372 5.384 148,518 +0.02(+0.32%)
Apr 25, 2018 5.367 5.367 5.350 5.367 150,617 +0.00(+0.00%)
Apr 24, 2018 5.372 5.372 5.355 5.367 189,887 +0.01(+0.11%)
Apr 23, 2018 5.327 5.361 5.321 5.361 248,276 +0.03(+0.64%)
Apr 20, 2018 5.355 5.355 5.321 5.327 80,504 -0.03(-0.53%)
Apr 19, 2018 5.355 5.361 5.344 5.355 91,587 +0.00(+0.00%)
Apr 18, 2018 5.390 5.395 5.355 5.355 215,443 -0.03(-0.53%)
Apr 17, 2018 5.407 5.412 5.384 5.384 224,247 -0.01(-0.16%)
Apr 16, 2018 5.375 5.392 5.370 5.392 130,253 +0.03(+0.63%)
Apr 13, 2018 5.336 5.374 5.336 5.359 260,323 +0.03(+0.53%)
Apr 12, 2018 5.313 5.347 5.313 5.330 248,282 +0.01(+0.21%)
Apr 11, 2018 5.308 5.319 5.302 5.319 193,278 +0.02(+0.32%)
Apr 10, 2018 5.308 5.330 5.302 5.302 246,885 -0.01(-0.11%)
Apr 09, 2018 5.308 5.308 5.296 5.308 148,919 +0.01(+0.11%)
Apr 06, 2018 5.302 5.308 5.291 5.302 193,459 +0.01(+0.11%)
Apr 05, 2018 5.285 5.308 5.285 5.296 218,040 +0.01(+0.11%)
Apr 04, 2018 5.274 5.302 5.251 5.291 170,871 -0.01(-0.11%)
Apr 03, 2018 5.257 5.296 5.257 5.296 149,698 +0.05(+0.86%)
Apr 02, 2018 5.291 5.302 5.251 5.251 172,245 -0.05(-0.85%)
Mar 29, 2018 5.296 5.296 5.296 0 +0.01(+0.21%)
Mar 28, 2018 5.268 5.285 5.240 5.285 119,849 +0.02(+0.43%)
Mar 27, 2018 5.274 5.285 5.251 5.263 130,029 -0.02(-0.43%)
Mar 26, 2018 5.263 5.285 5.251 5.285 96,946 +0.03(+0.54%)
Mar 23, 2018 5.274 5.280 5.246 5.257 184,033 +0.00(+0.00%)
Mar 22, 2018 5.268 5.274 5.240 5.257 145,868 -0.02(-0.43%)
Mar 21, 2018 5.308 5.308 5.251 5.280 311,855 -0.03(-0.53%)
Mar 20, 2018 5.308 5.308 5.296 5.308 109,937 +0.00(+0.00%)
Mar 19, 2018 5.342 5.342 5.280 5.308 129,235 -0.05(-0.84%)
Mar 16, 2018 5.347 5.353 5.330 5.353 112,637 -0.01(-0.21%)
Mar 15, 2018 5.359 5.364 5.342 5.364 135,766 +0.01(+0.11%)
Mar 14, 2018 5.359 5.359 5.330 5.359 116,236 +0.01(+0.21%)
Mar 13, 2018 5.364 5.364 5.332 5.347 131,123 -0.01(-0.16%)
Mar 12, 2018 5.350 5.378 5.333 5.356 282,767 -0.01(-0.10%)
Mar 09, 2018 5.328 5.361 5.328 5.361 212,848 +0.02(+0.31%)
Mar 08, 2018 5.333 5.350 5.315 5.345 146,080 +0.02(+0.32%)
Mar 07, 2018 5.328 5.303 5.328 159,664 +0.01(+0.11%)
Mar 06, 2018 5.322 5.345 5.311 5.322 197,070 +0.01(+0.11%)
Mar 05, 2018 5.300 5.316 5.277 5.316 195,674 +0.02(+0.32%)
Mar 02, 2018 5.339 5.339 5.300 5.300 379,070 -0.06(-1.05%)
Mar 01, 2018 5.350 5.356 5.322 5.356 234,065 +0.01(+0.10%)
Feb 28, 2018 5.333 5.361 5.333 5.350 222,034 +0.01(+0.10%)
Feb 27, 2018 5.345 5.350 5.316 5.345 109,287 -0.02(-0.31%)
Feb 26, 2018 5.356 5.367 5.333 5.361 275,318 +0.00(+0.00%)
Feb 23, 2018 5.339 5.361 5.322 5.361 138,274 +0.01(+0.21%)
Feb 22, 2018 5.311 5.350 5.301 5.350 133,411 +0.04(+0.84%)
Feb 21, 2018 5.305 5.322 5.294 5.305 78,585 +0.01(+0.11%)
Feb 20, 2018 5.311 5.311 5.283 5.300 86,560 -0.02(-0.32%)
Feb 16, 2018 5.316 5.316 5.316 0 +0.02(+0.32%)
Feb 15, 2018 5.300 5.305 5.277 5.300 129,345 +0.00(+0.05%)
Feb 14, 2018 5.280 5.297 5.263 5.297 105,504 +0.01(+0.21%)
Feb 13, 2018 5.286 5.291 5.263 5.286 87,346 +0.00(+0.00%)
Feb 12, 2018 5.252 5.286 5.252 5.286 128,845 +0.03(+0.64%)
Feb 09, 2018 5.286 5.291 5.208 5.252 238,037 -0.04(-0.74%)
Feb 08, 2018 5.353 5.353 5.297 5.291 156,913 -0.05(-0.94%)
Feb 07, 2018 5.286 5.358 5.286 5.341 263,467 +0.04(+0.73%)
Feb 06, 2018 5.208 5.302 5.208 5.302 320,901 +0.08(+1.54%)
Feb 05, 2018 5.369 5.369 5.197 5.222 308,065 -0.14(-2.65%)
Feb 02, 2018 5.386 5.386 5.358 5.364 218,096 -0.06(-1.13%)
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.