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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2019 5.613 5.626 5.538 5.538 170,909 -0.11(-1.87%)
May 30, 2019 5.663 5.687 5.644 5.644 268,960 +0.00(+0.00%)
May 29, 2019 5.675 5.687 5.625 5.644 111,383 -0.02(-0.44%)
May 28, 2019 5.700 5.700 5.650 5.669 68,168 -0.02(-0.44%)
May 24, 2019 5.675 5.700 5.650 5.694 58,851 +0.04(+0.77%)
May 23, 2019 5.638 5.656 5.614 5.650 61,571 +0.00(+0.00%)
May 22, 2019 5.644 5.681 5.644 5.650 98,440 -0.01(-0.22%)
May 21, 2019 5.613 5.687 5.613 5.663 210,238 +0.03(+0.55%)
May 20, 2019 5.731 5.737 5.625 5.632 154,715 -0.10(-1.73%)
May 17, 2019 5.681 5.743 5.675 5.731 139,307 +0.06(+0.98%)
May 16, 2019 5.663 5.700 5.663 5.675 154,491 +0.01(+0.11%)
May 15, 2019 5.706 5.706 5.632 5.669 354,994 -0.06(-1.11%)
May 14, 2019 5.702 5.781 5.677 5.732 129,037 +0.04(+0.76%)
May 13, 2019 5.702 5.708 5.628 5.689 217,136 -0.02(-0.43%)
May 10, 2019 5.689 5.714 5.687 5.714 87,703 +0.02(+0.43%)
May 09, 2019 5.714 5.714 5.652 5.689 103,777 -0.03(-0.54%)
May 08, 2019 5.714 5.751 5.708 5.720 250,931 +0.02(+0.43%)
May 07, 2019 5.646 5.702 5.634 5.695 191,897 +0.01(+0.11%)
May 06, 2019 5.665 5.689 5.634 5.689 94,534 +0.01(+0.22%)
May 03, 2019 5.683 5.714 5.665 5.677 89,164 +0.01(+0.11%)
May 02, 2019 5.677 5.677 5.615 5.671 216,462 -0.01(-0.11%)
May 01, 2019 5.708 5.738 5.671 5.677 194,163 -0.04(-0.75%)
Apr 30, 2019 5.726 5.751 5.683 5.720 220,178 +0.00(+0.00%)
Apr 29, 2019 5.775 5.775 5.714 5.720 132,789 -0.04(-0.64%)
Apr 26, 2019 5.634 5.782 5.597 5.757 297,540 +0.12(+2.07%)
Apr 25, 2019 5.689 5.689 5.634 5.640 120,088 -0.04(-0.76%)
Apr 24, 2019 5.738 5.743 5.671 5.683 163,384 -0.02(-0.43%)
Apr 23, 2019 5.689 5.714 5.683 5.708 108,740 +0.01(+0.22%)
Apr 22, 2019 5.665 5.695 5.652 5.695 155,515 +0.06(+0.98%)
Apr 18, 2019 5.652 5.652 5.621 5.640 116,937 -0.01(-0.22%)
Apr 17, 2019 5.671 5.671 5.633 5.652 200,632 -0.01(-0.22%)
Apr 16, 2019 5.689 5.700 5.658 5.665 160,295 -0.02(-0.35%)
Apr 15, 2019 5.660 5.685 5.660 5.685 125,808 +0.03(+0.54%)
Apr 12, 2019 5.678 5.678 5.623 5.654 230,022 +0.00(+0.00%)
Apr 11, 2019 5.630 5.654 5.617 5.654 95,673 +0.03(+0.54%)
Apr 10, 2019 5.611 5.636 5.599 5.623 280,876 +0.04(+0.77%)
Apr 09, 2019 5.581 5.617 5.568 5.581 230,796 -0.01(-0.11%)
Apr 08, 2019 5.599 5.605 5.562 5.587 210,028 +0.03(+0.55%)
Apr 05, 2019 5.556 5.587 5.550 5.556 128,753 -0.01(-0.22%)
Apr 04, 2019 5.568 5.575 5.550 5.568 142,682 -0.01(-0.11%)
Apr 03, 2019 5.562 5.605 5.535 5.575 352,647 +0.05(+0.94%)
Apr 02, 2019 5.538 5.538 5.489 5.523 121,691 +0.00(+0.06%)
Apr 01, 2019 5.495 5.520 5.483 5.520 251,843 +0.05(+0.89%)
Mar 29, 2019 5.483 5.495 5.471 5.471 141,514 +0.00(+0.00%)
Mar 28, 2019 5.471 5.483 5.447 5.471 128,141 +0.00(+0.00%)
Mar 27, 2019 5.446 5.471 5.428 5.471 172,924 +0.04(+0.67%)
Mar 26, 2019 5.440 5.477 5.428 5.434 171,222 -0.01(-0.22%)
Mar 25, 2019 5.501 5.507 5.442 5.446 271,951 -0.06(-1.00%)
Mar 22, 2019 5.477 5.521 5.469 5.501 316,894 +0.02(+0.45%)
Mar 21, 2019 5.452 5.501 5.452 5.477 212,384 +0.01(+0.22%)
Mar 20, 2019 5.465 5.465 5.446 5.465 93,680 +0.00(+0.00%)
Mar 19, 2019 5.410 5.471 5.410 5.465 119,129 +0.06(+1.02%)
Mar 18, 2019 5.416 5.416 5.379 5.410 172,657 +0.01(+0.20%)
Mar 15, 2019 5.441 5.447 5.387 5.399 245,792 -0.02(-0.45%)
Mar 14, 2019 5.429 5.429 5.405 5.423 144,864 +0.00(+0.00%)
Mar 13, 2019 5.423 5.435 5.405 5.423 182,484 +0.03(+0.56%)
Mar 12, 2019 5.405 5.425 5.393 5.393 202,705 -0.01(-0.22%)
Mar 11, 2019 5.393 5.441 5.386 5.405 246,242 +0.01(+0.23%)
Mar 08, 2019 5.362 5.393 5.338 5.393 172,269 +0.02(+0.45%)
Mar 07, 2019 5.387 5.393 5.350 5.368 163,988 -0.02(-0.34%)
Mar 06, 2019 5.393 5.399 5.375 5.387 127,967 +0.00(+0.00%)
Mar 05, 2019 5.387 5.393 5.375 5.387 136,297 +0.01(+0.23%)
Mar 04, 2019 5.381 5.399 5.368 5.375 220,207 -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.