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

Pioneer High Income Trust (NY: PHT )

7.360 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Oct 01, 2018 5.433 5.474 5.427 5.457 192,640 +0.01(+0.22%)
Sep 28, 2018 5.439 5.445 5.421 5.445 128,914 +0.01(+0.22%)
Sep 27, 2018 5.421 5.439 5.415 5.433 208,084 +0.02(+0.33%)
Sep 26, 2018 5.415 5.439 5.409 5.415 232,571 -0.01(-0.22%)
Sep 25, 2018 5.404 5.427 5.386 5.427 175,951 +0.02(+0.44%)
Sep 24, 2018 5.398 5.404 5.386 5.404 88,988 +0.02(+0.33%)
Sep 21, 2018 5.386 5.404 5.380 5.386 138,778 +0.00(+0.00%)
Sep 20, 2018 5.398 5.398 5.380 5.386 121,700 +0.00(+0.00%)
Sep 19, 2018 5.404 5.404 5.380 5.386 99,585 -0.01(-0.11%)
Sep 18, 2018 5.415 5.415 5.386 5.392 203,106 -0.03(-0.54%)
Sep 17, 2018 5.409 5.421 5.404 5.421 150,529 +0.00(+0.05%)
Sep 14, 2018 5.407 5.418 5.401 5.418 103,276 -0.01(-0.22%)
Sep 13, 2018 5.412 5.436 5.407 5.430 132,470 +0.01(+0.11%)
Sep 12, 2018 5.412 5.424 5.401 5.424 170,415 +0.02(+0.43%)
Sep 11, 2018 5.377 5.407 5.377 5.401 137,472 +0.02(+0.33%)
Sep 10, 2018 5.342 5.383 5.342 5.383 152,692 +0.04(+0.77%)
Sep 07, 2018 5.366 5.377 5.337 5.342 169,730 -0.02(-0.33%)
Sep 06, 2018 5.372 5.395 5.354 5.360 205,519 +0.01(+0.11%)
Sep 05, 2018 5.424 5.424 5.354 5.354 240,198 -0.06(-1.19%)
Sep 04, 2018 5.424 5.442 5.407 5.418 148,316 -0.03(-0.54%)
Aug 31, 2018 5.447 5.447 5.447 0 +0.04(+0.65%)
Aug 30, 2018 5.424 5.430 5.412 5.412 171,910 +0.01(+0.11%)
Aug 29, 2018 5.418 5.424 5.407 5.407 182,739 -0.01(-0.22%)
Aug 28, 2018 5.412 5.430 5.412 5.418 113,522 +0.02(+0.32%)
Aug 27, 2018 5.447 5.447 5.389 5.401 178,843 -0.04(-0.75%)
Aug 24, 2018 5.424 5.442 5.418 5.442 90,773 +0.02(+0.45%)
Aug 23, 2018 5.401 5.424 5.383 5.417 81,098 +0.02(+0.41%)
Aug 22, 2018 5.383 5.407 5.377 5.395 181,957 +0.01(+0.27%)
Aug 21, 2018 5.377 5.383 5.366 5.380 148,555 +0.01(+0.27%)
Aug 20, 2018 5.372 5.383 5.348 5.366 194,285 +0.01(+0.11%)
Aug 17, 2018 5.383 5.383 5.354 5.360 238,581 -0.02(-0.43%)
Aug 16, 2018 5.395 5.407 5.383 5.383 73,076 -0.02(-0.38%)
Aug 15, 2018 5.375 5.404 5.375 5.404 159,754 -0.01(-0.11%)
Aug 14, 2018 5.369 5.410 5.363 5.410 91,992 +0.05(+0.86%)
Aug 13, 2018 5.369 5.375 5.340 5.363 123,926 -0.01(-0.11%)
Aug 10, 2018 5.375 5.375 5.357 5.369 111,418 +0.00(+0.00%)
Aug 09, 2018 5.392 5.398 5.369 5.369 126,623 -0.02(-0.43%)
Aug 08, 2018 5.404 5.421 5.386 5.392 134,573 -0.01(-0.21%)
Aug 07, 2018 5.410 5.428 5.404 5.404 147,231 +0.00(+0.00%)
Aug 06, 2018 5.398 5.421 5.398 5.404 46,566 +0.00(+0.05%)
Aug 03, 2018 5.392 5.410 5.392 5.401 88,134 +0.01(+0.16%)
Aug 02, 2018 5.381 5.392 5.363 5.392 85,473 -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.