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

Pioneer High Income Trust (NY: PHT )

7.320 -0.020 (-0.27%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 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 (%)
Dec 31, 2018 4.888 4.888 4.827 4.833 355,546 -0.05(-1.12%)
Dec 28, 2018 4.809 4.900 4.809 4.888 274,246 +0.08(+1.64%)
Dec 27, 2018 4.797 4.815 4.766 4.809 351,424 +0.00(+0.06%)
Dec 26, 2018 4.733 4.806 4.718 4.806 359,741 +0.09(+1.91%)
Dec 24, 2018 4.721 4.733 4.703 4.715 223,124 -0.01(-0.13%)
Dec 21, 2018 4.721 4.764 4.697 4.721 435,276 -0.01(-0.13%)
Dec 20, 2018 4.824 4.844 4.667 4.727 478,749 -0.11(-2.24%)
Dec 19, 2018 4.890 4.906 4.830 4.836 152,787 -0.06(-1.23%)
Dec 18, 2018 4.872 4.914 4.866 4.896 327,102 +0.03(+0.62%)
Dec 17, 2018 4.932 4.932 4.866 4.866 339,563 -0.08(-1.58%)
Dec 14, 2018 4.998 4.998 4.926 4.944 411,500 -0.06(-1.20%)
Dec 13, 2018 5.016 5.016 4.938 5.004 443,213 -0.01(-0.24%)
Dec 12, 2018 5.016 5.022 4.980 5.016 387,728 +0.02(+0.30%)
Dec 11, 2018 5.025 5.025 4.977 5.001 193,489 +0.02(+0.36%)
Dec 10, 2018 4.983 5.013 4.953 4.983 314,743 +0.01(+0.12%)
Dec 07, 2018 4.989 5.013 4.971 4.977 116,288 -0.01(-0.12%)
Dec 06, 2018 4.995 5.025 4.965 4.983 178,045 -0.04(-0.83%)
Dec 04, 2018 5.031 5.049 5.001 5.025 536,535 -0.01(-0.12%)
Dec 03, 2018 5.031 5.061 5.025 5.031 284,972 +0.04(+0.72%)
Nov 30, 2018 5.007 5.025 4.971 4.995 246,819 -0.02(-0.48%)
Nov 29, 2018 5.019 5.037 5.001 5.019 230,452 -0.01(-0.24%)
Nov 28, 2018 5.019 5.043 4.989 5.031 380,216 +0.02(+0.48%)
Nov 27, 2018 5.013 5.031 5.001 5.007 129,966 -0.02(-0.36%)
Nov 26, 2018 5.043 5.043 5.001 5.025 136,300 +0.02(+0.36%)
Nov 23, 2018 4.995 5.031 4.989 5.007 82,608 +0.00(+0.00%)
Nov 21, 2018 5.007 5.007 5.007 0 -0.02(-0.36%)
Nov 20, 2018 5.037 5.037 5.004 5.025 166,197 -0.02(-0.47%)
Nov 19, 2018 5.049 5.061 5.043 5.049 210,338 -0.03(-0.59%)
Nov 16, 2018 5.120 5.144 5.073 5.079 154,325 -0.05(-0.93%)
Nov 15, 2018 5.120 5.156 5.103 5.126 200,274 -0.01(-0.17%)
Nov 14, 2018 5.153 5.153 5.106 5.135 264,005 -0.01(-0.23%)
Nov 13, 2018 5.171 5.195 5.141 5.147 123,661 -0.01(-0.11%)
Nov 12, 2018 5.230 5.230 5.112 5.153 200,586 -0.05(-0.91%)
Nov 09, 2018 5.230 5.260 5.189 5.201 129,322 -0.04(-0.79%)
Nov 08, 2018 5.289 5.313 5.224 5.242 291,576 -0.05(-0.90%)
Nov 07, 2018 5.224 5.301 5.224 5.289 116,881 +0.06(+1.13%)
Nov 06, 2018 5.260 5.277 5.218 5.230 83,570 -0.03(-0.56%)
Nov 05, 2018 5.224 5.319 5.201 5.260 116,037 +0.05(+0.91%)
Nov 02, 2018 5.254 5.254 5.201 5.212 75,803 -0.01(-0.23%)
Nov 01, 2018 5.189 5.242 5.172 5.224 137,286 +0.05(+0.91%)
Oct 31, 2018 5.183 5.195 5.153 5.177 178,178 +0.01(+0.11%)
Oct 30, 2018 5.165 5.177 5.135 5.171 309,849 +0.01(+0.26%)
Oct 29, 2018 5.171 5.171 5.136 5.157 141,881 +0.02(+0.31%)
Oct 26, 2018 5.147 5.159 5.106 5.141 169,503 -0.01(-0.12%)
Oct 25, 2018 5.201 5.224 5.147 5.147 253,671 -0.08(-1.47%)
Oct 24, 2018 5.242 5.242 5.206 5.224 201,241 +0.01(+0.23%)
Oct 23, 2018 5.195 5.218 5.165 5.212 124,254 +0.01(+0.11%)
Oct 22, 2018 5.236 5.248 5.206 5.206 129,094 -0.03(-0.57%)
Oct 19, 2018 5.260 5.278 5.218 5.236 192,464 -0.01(-0.11%)
Oct 18, 2018 5.295 5.295 5.236 5.242 189,287 -0.02(-0.45%)
Oct 17, 2018 5.248 5.278 5.248 5.266 192,736 +0.01(+0.23%)
Oct 16, 2018 5.236 5.270 5.236 5.254 135,332 +0.03(+0.51%)
Oct 15, 2018 5.186 5.239 5.186 5.227 235,391 +0.05(+0.91%)
Oct 12, 2018 5.221 5.227 5.168 5.180 210,208 +0.01(+0.23%)
Oct 11, 2018 5.163 5.192 5.057 5.168 335,191 -0.02(-0.45%)
Oct 10, 2018 5.262 5.274 5.192 5.192 257,286 -0.06(-1.23%)
Oct 09, 2018 5.321 5.336 5.257 5.257 159,095 -0.06(-1.22%)
Oct 08, 2018 5.368 5.368 5.280 5.321 270,280 -0.03(-0.55%)
Oct 05, 2018 5.339 5.380 5.339 5.351 265,652 -0.04(-0.65%)
Oct 04, 2018 5.415 5.439 5.386 5.386 166,032 -0.05(-0.87%)
Oct 03, 2018 5.468 5.468 5.404 5.433 211,572 -0.03(-0.54%)
Oct 02, 2018 5.462 5.468 5.451 5.462 166,267 +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.