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: 4:10 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 (%)
Sep 28, 2018 5.440 5.446 5.422 5.446 128,889 +0.01(+0.22%)
Sep 27, 2018 5.422 5.440 5.416 5.434 208,044 +0.02(+0.33%)
Sep 26, 2018 5.416 5.440 5.411 5.416 232,526 -0.01(-0.22%)
Sep 25, 2018 5.405 5.428 5.387 5.428 175,917 +0.02(+0.44%)
Sep 24, 2018 5.399 5.405 5.387 5.405 88,971 +0.02(+0.33%)
Sep 21, 2018 5.387 5.405 5.381 5.387 138,751 +0.00(+0.00%)
Sep 20, 2018 5.399 5.399 5.381 5.387 121,676 +0.00(+0.00%)
Sep 19, 2018 5.405 5.405 5.381 5.387 99,566 -0.01(-0.11%)
Sep 18, 2018 5.416 5.416 5.387 5.393 203,067 -0.03(-0.54%)
Sep 17, 2018 5.411 5.422 5.405 5.422 150,499 +0.00(+0.05%)
Sep 14, 2018 5.408 5.419 5.402 5.419 103,256 -0.01(-0.22%)
Sep 13, 2018 5.414 5.437 5.408 5.431 132,444 +0.01(+0.11%)
Sep 12, 2018 5.414 5.425 5.402 5.425 170,382 +0.02(+0.43%)
Sep 11, 2018 5.378 5.408 5.378 5.402 137,446 +0.02(+0.33%)
Sep 10, 2018 5.343 5.384 5.343 5.384 152,662 +0.04(+0.77%)
Sep 07, 2018 5.367 5.378 5.338 5.343 169,697 -0.02(-0.33%)
Sep 06, 2018 5.373 5.396 5.355 5.361 205,479 +0.01(+0.11%)
Sep 05, 2018 5.425 5.425 5.355 5.355 240,151 -0.06(-1.19%)
Sep 04, 2018 5.425 5.443 5.408 5.419 148,287 -0.03(-0.54%)
Aug 31, 2018 5.449 5.449 5.449 0 +0.04(+0.65%)
Aug 30, 2018 5.425 5.431 5.414 5.414 171,877 +0.01(+0.11%)
Aug 29, 2018 5.419 5.425 5.408 5.408 182,704 -0.01(-0.22%)
Aug 28, 2018 5.414 5.431 5.414 5.419 113,500 +0.02(+0.32%)
Aug 27, 2018 5.449 5.449 5.390 5.402 178,808 -0.04(-0.75%)
Aug 24, 2018 5.425 5.443 5.419 5.443 90,756 +0.02(+0.45%)
Aug 23, 2018 5.402 5.425 5.384 5.418 81,083 +0.02(+0.41%)
Aug 22, 2018 5.384 5.408 5.378 5.396 181,921 +0.01(+0.27%)
Aug 21, 2018 5.378 5.384 5.367 5.381 148,527 +0.01(+0.27%)
Aug 20, 2018 5.373 5.384 5.349 5.367 194,247 +0.01(+0.11%)
Aug 17, 2018 5.384 5.384 5.355 5.361 238,535 -0.02(-0.43%)
Aug 16, 2018 5.396 5.408 5.384 5.384 73,062 -0.02(-0.38%)
Aug 15, 2018 5.376 5.405 5.376 5.405 159,723 -0.01(-0.11%)
Aug 14, 2018 5.370 5.411 5.364 5.411 91,974 +0.05(+0.87%)
Aug 13, 2018 5.370 5.376 5.341 5.364 123,902 -0.01(-0.11%)
Aug 10, 2018 5.376 5.376 5.358 5.370 111,396 +0.00(+0.00%)
Aug 09, 2018 5.393 5.399 5.370 5.370 126,599 -0.02(-0.43%)
Aug 08, 2018 5.405 5.422 5.387 5.393 134,547 -0.01(-0.21%)
Aug 07, 2018 5.411 5.429 5.405 5.405 147,202 +0.00(+0.00%)
Aug 06, 2018 5.399 5.422 5.399 5.405 46,557 +0.00(+0.05%)
Aug 03, 2018 5.393 5.411 5.393 5.402 88,117 +0.01(+0.16%)
Aug 02, 2018 5.382 5.393 5.364 5.393 85,456 -0.01(-0.11%)
Aug 01, 2018 5.353 5.399 5.353 5.399 182,330 +0.05(+0.98%)
Jul 31, 2018 5.353 5.370 5.347 5.347 129,742 -0.01(-0.11%)
Jul 30, 2018 5.358 5.364 5.347 5.353 111,738 -0.02(-0.32%)
Jul 27, 2018 5.364 5.382 5.358 5.370 110,362 +0.01(+0.22%)
Jul 26, 2018 5.370 5.376 5.347 5.358 142,056 -0.02(-0.32%)
Jul 25, 2018 5.370 5.382 5.364 5.376 125,818 +0.01(+0.11%)
Jul 24, 2018 5.382 5.387 5.364 5.370 192,485 +0.00(+0.00%)
Jul 23, 2018 5.364 5.370 5.353 5.370 126,851 +0.02(+0.33%)
Jul 20, 2018 5.353 5.364 5.347 5.353 109,394 +0.00(+0.00%)
Jul 19, 2018 5.358 5.358 5.341 5.353 74,551 +0.00(+0.00%)
Jul 18, 2018 5.358 5.358 5.341 5.353 195,461 +0.00(+0.00%)
Jul 17, 2018 5.329 5.353 5.329 5.353 105,433 +0.02(+0.44%)
Jul 16, 2018 5.358 5.370 5.318 5.329 210,862 -0.04(-0.70%)
Jul 13, 2018 5.356 5.373 5.353 5.367 113,580 +0.01(+0.11%)
Jul 12, 2018 5.384 5.390 5.361 5.361 76,082 -0.02(-0.32%)
Jul 11, 2018 5.367 5.390 5.361 5.379 188,898 -0.01(-0.11%)
Jul 10, 2018 5.367 5.390 5.361 5.384 98,426 +0.02(+0.43%)
Jul 09, 2018 5.344 5.373 5.338 5.361 118,684 +0.03(+0.54%)
Jul 06, 2018 5.327 5.350 5.327 5.332 200,998 -0.02(-0.32%)
Jul 05, 2018 5.367 5.367 5.344 5.350 72,247 -0.01(-0.11%)
Jul 03, 2018 5.356 5.356 5.356 0 +0.02(+0.43%)
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.