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

Pioneer High Income Trust (NY: PHT )

7.365 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 29, 2017 5.404 5.404 5.404 0 +0.00(+0.00%)
Dec 28, 2017 5.387 5.404 5.387 5.404 173,751 +0.00(+0.05%)
Dec 27, 2017 5.384 5.412 5.384 5.401 242,570 +0.00(+0.00%)
Dec 26, 2017 5.373 5.401 5.373 5.401 153,520 +0.02(+0.31%)
Dec 22, 2017 5.384 5.390 5.362 5.384 308,671 +0.02(+0.41%)
Dec 21, 2017 5.395 5.406 5.357 5.362 298,577 -0.02(-0.41%)
Dec 20, 2017 5.362 5.395 5.351 5.384 349,666 +0.02(+0.41%)
Dec 19, 2017 5.357 5.362 5.335 5.362 192,979 +0.02(+0.31%)
Dec 18, 2017 5.362 5.373 5.340 5.346 342,951 -0.02(-0.41%)
Dec 15, 2017 5.351 5.373 5.346 5.368 224,467 +0.02(+0.31%)
Dec 14, 2017 5.340 5.368 5.329 5.351 314,665 -0.01(-0.21%)
Dec 13, 2017 5.384 5.384 5.335 5.362 294,547 -0.00(-0.05%)
Dec 12, 2017 5.337 5.381 5.337 5.365 205,513 +0.01(+0.15%)
Dec 11, 2017 5.354 5.359 5.337 5.357 197,578 +0.01(+0.15%)
Dec 08, 2017 5.354 5.359 5.337 5.348 218,606 -0.01(-0.10%)
Dec 07, 2017 5.348 5.354 5.340 5.354 209,861 +0.00(+0.00%)
Dec 06, 2017 5.359 5.368 5.337 5.354 355,643 +0.01(+0.10%)
Dec 05, 2017 5.359 5.376 5.343 5.348 184,053 -0.02(-0.41%)
Dec 04, 2017 5.359 5.376 5.310 5.370 202,570 +0.01(+0.20%)
Dec 01, 2017 5.337 5.365 5.326 5.359 152,390 +0.04(+0.72%)
Nov 30, 2017 5.337 5.376 5.321 5.321 179,094 -0.01(-0.21%)
Nov 29, 2017 5.365 5.365 5.321 5.332 140,788 -0.03(-0.51%)
Nov 28, 2017 5.354 5.370 5.343 5.359 184,681 +0.02(+0.31%)
Nov 27, 2017 5.376 5.376 5.332 5.343 59,647 -0.03(-0.61%)
Nov 24, 2017 5.354 5.376 5.343 5.376 71,931 +0.04(+0.82%)
Nov 22, 2017 5.354 5.359 5.326 5.332 119,204 -0.01(-0.21%)
Nov 21, 2017 5.326 5.370 5.326 5.343 158,330 +0.02(+0.41%)
Nov 20, 2017 5.348 5.348 5.305 5.321 118,281 -0.02(-0.31%)
Nov 17, 2017 5.326 5.337 5.305 5.337 216,978 +0.04(+0.73%)
Nov 16, 2017 5.316 5.326 5.299 5.299 164,354 +0.03(+0.52%)
Nov 15, 2017 5.250 5.288 5.200 5.272 276,216 +0.01(+0.26%)
Nov 14, 2017 5.312 5.318 5.252 5.258 247,984 -0.06(-1.13%)
Nov 13, 2017 5.361 5.375 5.312 5.318 222,080 -0.07(-1.22%)
Nov 10, 2017 5.411 5.416 5.372 5.383 121,209 -0.02(-0.40%)
Nov 09, 2017 5.432 5.438 5.372 5.405 412,131 -0.04(-0.80%)
Nov 08, 2017 5.454 5.454 5.432 5.449 248,116 -0.01(-0.10%)
Nov 07, 2017 5.465 5.465 5.443 5.454 149,917 -0.01(-0.10%)
Nov 06, 2017 5.454 5.460 5.439 5.460 232,211 +0.01(+0.10%)
Nov 03, 2017 5.438 5.454 5.432 5.454 148,017 +0.02(+0.40%)
Nov 02, 2017 5.460 5.460 5.427 5.432 106,809 -0.03(-0.60%)
Nov 01, 2017 5.454 5.471 5.441 5.465 205,888 +0.01(+0.20%)
Oct 31, 2017 5.454 5.454 5.443 5.454 100,359 +0.01(+0.10%)
Oct 30, 2017 5.427 5.454 5.427 5.449 158,098 +0.00(+0.00%)
Oct 27, 2017 5.449 5.449 5.427 5.449 208,919 +0.02(+0.40%)
Oct 26, 2017 5.454 5.454 5.427 5.427 155,322 -0.03(-0.60%)
Oct 25, 2017 5.471 5.471 5.432 5.460 288,023 -0.01(-0.20%)
Oct 24, 2017 5.443 5.481 5.443 5.471 167,326 +0.04(+0.70%)
Oct 23, 2017 5.476 5.476 5.432 5.432 263,583 -0.05(-0.90%)
Oct 20, 2017 5.476 5.481 5.435 5.481 266,053 +0.01(+0.20%)
Oct 19, 2017 5.449 5.471 5.427 5.471 114,399 +0.03(+0.50%)
Oct 18, 2017 5.476 5.481 5.432 5.443 165,276 -0.02(-0.40%)
Oct 17, 2017 5.492 5.503 5.449 5.465 152,475 -0.02(-0.35%)
Oct 16, 2017 5.473 5.484 5.452 5.484 163,750 +0.03(+0.50%)
Oct 13, 2017 5.446 5.468 5.446 5.457 83,378 +0.01(+0.20%)
Oct 12, 2017 5.468 5.473 5.419 5.446 159,762 -0.02(-0.30%)
Oct 11, 2017 5.457 5.484 5.452 5.463 224,724 -0.01(-0.10%)
Oct 10, 2017 5.473 5.484 5.446 5.468 236,995 +0.00(+0.00%)
Oct 09, 2017 5.446 5.484 5.430 5.468 325,954 +0.02(+0.40%)
Oct 06, 2017 5.435 5.446 5.430 5.446 158,312 +0.01(+0.20%)
Oct 05, 2017 5.430 5.435 5.411 5.435 340,696 +0.01(+0.20%)
Oct 04, 2017 5.425 5.430 5.414 5.425 161,473 +0.01(+0.10%)
Oct 03, 2017 5.430 5.435 5.410 5.419 176,713 -0.01(-0.10%)
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.