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

Pioneer High Income Trust (NY: PHT )

7.330 -0.030 (-0.41%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 24, 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 (%)
Apr 30, 2018 5.374 5.396 5.374 5.396 258,028 +0.03(+0.64%)
Apr 27, 2018 5.385 5.385 5.356 5.362 94,252 -0.02(-0.42%)
Apr 26, 2018 5.402 5.402 5.374 5.385 148,489 +0.02(+0.32%)
Apr 25, 2018 5.368 5.368 5.351 5.368 150,588 +0.00(+0.00%)
Apr 24, 2018 5.374 5.374 5.356 5.368 189,850 +0.01(+0.11%)
Apr 23, 2018 5.328 5.362 5.322 5.362 248,227 +0.03(+0.64%)
Apr 20, 2018 5.356 5.356 5.322 5.328 80,489 -0.03(-0.53%)
Apr 19, 2018 5.356 5.362 5.345 5.356 91,569 +0.00(+0.00%)
Apr 18, 2018 5.391 5.396 5.356 5.356 215,401 -0.03(-0.53%)
Apr 17, 2018 5.408 5.413 5.385 5.385 224,204 -0.01(-0.16%)
Apr 16, 2018 5.376 5.393 5.371 5.393 130,227 +0.03(+0.63%)
Apr 13, 2018 5.337 5.375 5.337 5.360 260,273 +0.03(+0.53%)
Apr 12, 2018 5.314 5.348 5.314 5.331 248,234 +0.01(+0.21%)
Apr 11, 2018 5.309 5.320 5.303 5.320 193,241 +0.02(+0.32%)
Apr 10, 2018 5.309 5.331 5.303 5.303 246,837 -0.01(-0.11%)
Apr 09, 2018 5.309 5.309 5.298 5.309 148,890 +0.01(+0.11%)
Apr 06, 2018 5.303 5.309 5.292 5.303 193,422 +0.01(+0.11%)
Apr 05, 2018 5.286 5.309 5.286 5.298 217,998 +0.01(+0.11%)
Apr 04, 2018 5.275 5.303 5.252 5.292 170,838 -0.01(-0.11%)
Apr 03, 2018 5.258 5.298 5.258 5.298 149,669 +0.05(+0.86%)
Apr 02, 2018 5.292 5.303 5.252 5.252 172,212 -0.05(-0.85%)
Mar 29, 2018 5.298 5.298 5.298 0 +0.01(+0.21%)
Mar 28, 2018 5.269 5.286 5.241 5.286 119,826 +0.02(+0.43%)
Mar 27, 2018 5.275 5.286 5.252 5.264 130,004 -0.02(-0.43%)
Mar 26, 2018 5.264 5.286 5.252 5.286 96,927 +0.03(+0.54%)
Mar 23, 2018 5.275 5.281 5.247 5.258 183,997 +0.00(+0.00%)
Mar 22, 2018 5.269 5.275 5.241 5.258 145,840 -0.02(-0.43%)
Mar 21, 2018 5.309 5.309 5.252 5.281 311,795 -0.03(-0.53%)
Mar 20, 2018 5.309 5.309 5.298 5.309 109,916 +0.00(+0.00%)
Mar 19, 2018 5.343 5.343 5.281 5.309 129,210 -0.05(-0.84%)
Mar 16, 2018 5.348 5.354 5.331 5.354 112,616 -0.01(-0.21%)
Mar 15, 2018 5.360 5.365 5.343 5.365 135,740 +0.01(+0.11%)
Mar 14, 2018 5.360 5.360 5.331 5.360 116,214 +0.01(+0.21%)
Mar 13, 2018 5.365 5.365 5.333 5.348 131,098 -0.01(-0.16%)
Mar 12, 2018 5.351 5.379 5.334 5.357 282,712 -0.01(-0.10%)
Mar 09, 2018 5.329 5.362 5.329 5.362 212,807 +0.02(+0.31%)
Mar 08, 2018 5.334 5.351 5.316 5.346 146,051 +0.02(+0.32%)
Mar 07, 2018 5.329 5.304 5.329 159,633 +0.01(+0.11%)
Mar 06, 2018 5.323 5.346 5.312 5.323 197,032 +0.01(+0.11%)
Mar 05, 2018 5.301 5.318 5.278 5.318 195,636 +0.02(+0.32%)
Mar 02, 2018 5.340 5.340 5.301 5.301 378,997 -0.06(-1.05%)
Mar 01, 2018 5.351 5.357 5.323 5.357 234,019 +0.01(+0.10%)
Feb 28, 2018 5.334 5.362 5.334 5.351 221,991 +0.01(+0.10%)
Feb 27, 2018 5.346 5.351 5.318 5.346 109,266 -0.02(-0.31%)
Feb 26, 2018 5.357 5.368 5.334 5.362 275,265 +0.00(+0.00%)
Feb 23, 2018 5.340 5.362 5.323 5.362 138,247 +0.01(+0.21%)
Feb 22, 2018 5.312 5.351 5.302 5.351 133,385 +0.04(+0.84%)
Feb 21, 2018 5.306 5.323 5.295 5.306 78,569 +0.01(+0.11%)
Feb 20, 2018 5.312 5.312 5.284 5.301 86,543 -0.02(-0.32%)
Feb 16, 2018 5.318 5.318 5.318 0 +0.02(+0.32%)
Feb 15, 2018 5.301 5.306 5.278 5.301 129,320 +0.00(+0.05%)
Feb 14, 2018 5.281 5.298 5.265 5.298 105,483 +0.01(+0.21%)
Feb 13, 2018 5.287 5.292 5.265 5.287 87,329 +0.00(+0.00%)
Feb 12, 2018 5.253 5.287 5.253 5.287 128,820 +0.03(+0.64%)
Feb 09, 2018 5.287 5.292 5.209 5.253 237,991 -0.04(-0.74%)
Feb 08, 2018 5.354 5.354 5.298 5.292 156,883 -0.05(-0.94%)
Feb 07, 2018 5.287 5.359 5.287 5.342 263,416 +0.04(+0.73%)
Feb 06, 2018 5.209 5.303 5.209 5.303 320,839 +0.08(+1.54%)
Feb 05, 2018 5.370 5.370 5.198 5.223 308,005 -0.14(-2.65%)
Feb 02, 2018 5.387 5.387 5.359 5.365 218,054 -0.06(-1.13%)
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.