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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 29, 2018 5.259 5.259 5.259 0 +0.01(+0.21%)
Mar 28, 2018 5.231 5.248 5.203 5.248 120,707 +0.02(+0.43%)
Mar 27, 2018 5.236 5.248 5.214 5.225 130,959 -0.02(-0.43%)
Mar 26, 2018 5.225 5.248 5.214 5.248 97,639 +0.03(+0.54%)
Mar 23, 2018 5.236 5.242 5.208 5.220 185,349 +0.00(+0.00%)
Mar 22, 2018 5.231 5.236 5.203 5.220 146,912 -0.02(-0.43%)
Mar 21, 2018 5.270 5.270 5.214 5.242 314,086 -0.03(-0.53%)
Mar 20, 2018 5.270 5.270 5.259 5.270 110,724 +0.00(+0.00%)
Mar 19, 2018 5.304 5.304 5.242 5.270 130,159 -0.04(-0.84%)
Mar 16, 2018 5.309 5.315 5.292 5.315 113,443 -0.01(-0.21%)
Mar 15, 2018 5.320 5.326 5.304 5.326 136,737 +0.01(+0.11%)
Mar 14, 2018 5.320 5.320 5.293 5.320 117,068 +0.01(+0.21%)
Mar 13, 2018 5.326 5.326 5.294 5.309 132,061 -0.01(-0.16%)
Mar 12, 2018 5.312 5.340 5.295 5.318 284,790 -0.01(-0.10%)
Mar 09, 2018 5.290 5.323 5.290 5.323 214,370 +0.02(+0.31%)
Mar 08, 2018 5.295 5.312 5.278 5.307 147,124 +0.02(+0.32%)
Mar 07, 2018 5.290 5.266 5.290 160,806 +0.01(+0.11%)
Mar 06, 2018 5.284 5.307 5.273 5.284 198,480 +0.01(+0.11%)
Mar 05, 2018 5.262 5.279 5.240 5.279 197,074 +0.02(+0.32%)
Mar 02, 2018 5.301 5.301 5.262 5.262 381,782 -0.06(-1.05%)
Mar 01, 2018 5.312 5.318 5.284 5.318 235,739 +0.01(+0.10%)
Feb 28, 2018 5.295 5.323 5.295 5.312 223,622 +0.01(+0.10%)
Feb 27, 2018 5.307 5.312 5.279 5.307 110,069 -0.02(-0.31%)
Feb 26, 2018 5.318 5.329 5.295 5.323 277,287 +0.00(+0.00%)
Feb 23, 2018 5.301 5.323 5.284 5.323 139,263 +0.01(+0.21%)
Feb 22, 2018 5.273 5.312 5.263 5.312 134,366 +0.04(+0.84%)
Feb 21, 2018 5.268 5.284 5.256 5.268 79,147 +0.01(+0.11%)
Feb 20, 2018 5.273 5.273 5.245 5.262 87,179 -0.02(-0.32%)
Feb 16, 2018 5.279 5.279 5.279 0 +0.02(+0.32%)
Feb 15, 2018 5.262 5.268 5.240 5.262 130,270 +0.00(+0.05%)
Feb 14, 2018 5.243 5.259 5.226 5.259 106,258 +0.01(+0.21%)
Feb 13, 2018 5.248 5.254 5.226 5.248 87,970 +0.00(+0.00%)
Feb 12, 2018 5.215 5.248 5.215 5.248 129,767 +0.03(+0.64%)
Feb 09, 2018 5.248 5.254 5.171 5.215 239,740 -0.04(-0.74%)
Feb 08, 2018 5.315 5.315 5.259 5.254 158,036 -0.05(-0.94%)
Feb 07, 2018 5.248 5.320 5.248 5.303 265,352 +0.04(+0.73%)
Feb 06, 2018 5.171 5.265 5.171 5.265 323,196 +0.08(+1.55%)
Feb 05, 2018 5.331 5.331 5.160 5.185 310,268 -0.14(-2.65%)
Feb 02, 2018 5.348 5.348 5.320 5.326 219,656 -0.06(-1.13%)
Feb 01, 2018 5.348 5.386 5.326 5.386 220,261 +0.03(+0.62%)
Jan 31, 2018 5.353 5.364 5.337 5.353 175,493 +0.01(+0.10%)
Jan 30, 2018 5.375 5.375 5.375 5.348 131,314 -0.04(-0.72%)
Jan 29, 2018 5.397 5.408 5.381 5.386 227,235 -0.02(-0.31%)
Jan 26, 2018 5.403 5.414 5.381 5.403 332,343 +0.00(+0.00%)
Jan 25, 2018 5.414 5.414 5.381 5.403 324,549 -0.01(-0.10%)
Jan 24, 2018 5.408 5.414 5.381 5.408 208,171 +0.01(+0.20%)
Jan 23, 2018 5.392 5.411 5.376 5.397 237,687 +0.01(+0.21%)
Jan 22, 2018 5.359 5.397 5.359 5.386 220,036 +0.01(+0.21%)
Jan 19, 2018 5.370 5.392 5.359 5.375 292,784 -0.02(-0.31%)
Jan 18, 2018 5.425 5.425 5.364 5.392 337,393 -0.02(-0.41%)
Jan 17, 2018 5.431 5.431 5.403 5.414 209,565 +0.00(+0.00%)
Jan 16, 2018 5.436 5.439 5.403 5.414 181,070 -0.01(-0.20%)
Jan 12, 2018 5.425 5.425 5.425 0 +0.01(+0.10%)
Jan 11, 2018 5.392 5.430 5.392 5.419 280,102 +0.02(+0.31%)
Jan 10, 2018 5.419 5.392 5.403 222,607 -0.03(-0.61%)
Jan 09, 2018 5.458 5.458 5.422 5.436 324,387 -0.02(-0.30%)
Jan 08, 2018 5.431 5.464 5.419 5.453 494,135 +0.02(+0.41%)
Jan 05, 2018 5.425 5.436 5.414 5.431 299,509 +0.02(+0.31%)
Jan 04, 2018 5.414 5.425 5.403 5.414 303,933 +0.00(+0.00%)
Jan 03, 2018 5.397 5.419 5.370 5.414 347,081 +0.02(+0.41%)
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.