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

Pioneer High Income Trust (NY: PHT )

8.015 -0.005 (-0.06%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 19, 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, 2018 5.222 5.227 5.210 5.216 110,948 +0.01(+0.21%)
May 30, 2018 5.194 5.220 5.194 5.205 174,608 +0.02(+0.43%)
May 29, 2018 5.227 5.227 5.177 5.183 184,022 -0.04(-0.85%)
May 25, 2018 5.227 5.227 5.227 0 -0.03(-0.53%)
May 24, 2018 5.255 5.255 5.238 5.255 114,634 +0.01(+0.11%)
May 23, 2018 5.244 5.266 5.233 5.249 106,421 -0.02(-0.32%)
May 22, 2018 5.260 5.282 5.249 5.266 76,402 +0.02(+0.42%)
May 21, 2018 5.244 5.260 5.244 5.244 90,618 +0.01(+0.21%)
May 18, 2018 5.249 5.255 5.233 5.233 108,304 -0.02(-0.42%)
May 17, 2018 5.233 5.266 5.222 5.255 115,346 +0.03(+0.64%)
May 16, 2018 5.244 5.260 5.216 5.222 124,098 -0.02(-0.42%)
May 15, 2018 5.260 5.282 5.234 5.244 197,197 -0.03(-0.58%)
May 14, 2018 5.296 5.302 5.274 5.274 125,630 -0.02(-0.31%)
May 11, 2018 5.263 5.302 5.253 5.291 109,498 +0.03(+0.63%)
May 10, 2018 5.236 5.274 5.236 5.258 186,993 +0.00(+0.00%)
May 09, 2018 5.269 5.269 5.247 5.258 206,703 +0.00(+0.00%)
May 08, 2018 5.230 5.258 5.219 5.258 102,192 +0.03(+0.63%)
May 07, 2018 5.197 5.230 5.197 5.225 167,620 +0.02(+0.42%)
May 04, 2018 5.225 5.225 5.197 5.203 122,195 -0.02(-0.32%)
May 03, 2018 5.236 5.236 5.219 5.219 122,646 -0.01(-0.21%)
May 02, 2018 5.247 5.247 5.214 5.230 156,491 -0.02(-0.42%)
May 01, 2018 5.219 5.252 5.219 5.252 189,275 +0.03(+0.53%)
Apr 30, 2018 5.203 5.225 5.203 5.225 266,504 +0.03(+0.64%)
Apr 27, 2018 5.214 5.214 5.186 5.192 97,348 -0.02(-0.42%)
Apr 26, 2018 5.230 5.230 5.203 5.214 153,367 +0.02(+0.32%)
Apr 25, 2018 5.197 5.197 5.181 5.197 155,534 +0.00(+0.00%)
Apr 24, 2018 5.203 5.203 5.186 5.197 196,086 +0.01(+0.11%)
Apr 23, 2018 5.159 5.192 5.153 5.192 256,381 +0.03(+0.64%)
Apr 20, 2018 5.186 5.186 5.153 5.159 83,133 -0.03(-0.53%)
Apr 19, 2018 5.186 5.192 5.175 5.186 94,577 +0.00(+0.00%)
Apr 18, 2018 5.219 5.225 5.186 5.186 222,477 -0.03(-0.53%)
Apr 17, 2018 5.236 5.241 5.214 5.214 231,569 -0.01(-0.16%)
Apr 16, 2018 5.205 5.222 5.200 5.222 134,505 +0.03(+0.63%)
Apr 13, 2018 5.167 5.204 5.167 5.189 268,822 +0.03(+0.53%)
Apr 12, 2018 5.145 5.178 5.145 5.162 256,388 +0.01(+0.21%)
Apr 11, 2018 5.140 5.151 5.134 5.151 199,589 +0.02(+0.32%)
Apr 10, 2018 5.140 5.162 5.134 5.134 254,945 -0.01(-0.11%)
Apr 09, 2018 5.140 5.140 5.129 5.140 153,781 +0.01(+0.11%)
Apr 06, 2018 5.134 5.140 5.124 5.134 199,775 +0.01(+0.11%)
Apr 05, 2018 5.118 5.140 5.118 5.129 225,159 +0.01(+0.11%)
Apr 04, 2018 5.107 5.134 5.085 5.124 176,450 -0.01(-0.11%)
Apr 03, 2018 5.091 5.129 5.091 5.129 154,585 +0.04(+0.86%)
Apr 02, 2018 5.124 5.134 5.085 5.085 177,869 -0.04(-0.85%)
Mar 29, 2018 5.129 5.129 5.129 0 +0.01(+0.21%)
Mar 28, 2018 5.102 5.118 5.074 5.118 123,762 +0.02(+0.43%)
Mar 27, 2018 5.107 5.118 5.085 5.096 134,275 -0.02(-0.43%)
Mar 26, 2018 5.096 5.118 5.085 5.118 100,111 +0.03(+0.54%)
Mar 23, 2018 5.107 5.113 5.080 5.091 190,041 +0.00(+0.00%)
Mar 22, 2018 5.102 5.107 5.074 5.091 150,631 -0.02(-0.43%)
Mar 21, 2018 5.140 5.140 5.085 5.113 322,037 -0.03(-0.53%)
Mar 20, 2018 5.140 5.140 5.129 5.140 113,527 +0.00(+0.00%)
Mar 19, 2018 5.173 5.173 5.113 5.140 133,454 -0.04(-0.84%)
Mar 16, 2018 5.178 5.184 5.162 5.184 116,315 -0.01(-0.21%)
Mar 15, 2018 5.189 5.195 5.173 5.195 140,199 +0.01(+0.11%)
Mar 14, 2018 5.189 5.189 5.162 5.189 120,031 +0.01(+0.21%)
Mar 13, 2018 5.195 5.195 5.164 5.178 135,404 -0.01(-0.16%)
Mar 12, 2018 5.181 5.208 5.165 5.186 291,999 -0.01(-0.10%)
Mar 09, 2018 5.159 5.192 5.159 5.192 219,797 +0.02(+0.31%)
Mar 08, 2018 5.165 5.181 5.147 5.176 150,849 +0.02(+0.32%)
Mar 07, 2018 5.159 5.136 5.159 164,876 +0.01(+0.11%)
Mar 06, 2018 5.154 5.176 5.143 5.154 203,504 +0.01(+0.11%)
Mar 05, 2018 5.132 5.148 5.110 5.148 202,063 +0.02(+0.32%)
Mar 02, 2018 5.170 5.170 5.132 5.132 391,446 -0.05(-1.05%)
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.