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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Jan 31, 2019 5.180 5.204 5.174 5.204 247,292 +0.02(+0.47%)
Jan 30, 2019 5.161 5.180 5.149 5.180 189,804 +0.03(+0.59%)
Jan 29, 2019 5.149 5.152 5.140 5.149 178,053 +0.00(+0.00%)
Jan 28, 2019 5.137 5.161 5.130 5.149 97,697 +0.01(+0.12%)
Jan 25, 2019 5.143 5.149 5.137 5.143 122,999 +0.01(+0.24%)
Jan 24, 2019 5.131 5.143 5.119 5.131 114,054 +0.00(+0.00%)
Jan 23, 2019 5.137 5.149 5.125 5.131 118,996 -0.01(-0.12%)
Jan 22, 2019 5.161 5.161 5.125 5.137 261,927 -0.02(-0.47%)
Jan 18, 2019 5.155 5.167 5.137 5.161 157,788 +0.02(+0.35%)
Jan 17, 2019 5.101 5.143 5.076 5.143 189,969 +0.04(+0.71%)
Jan 16, 2019 5.107 5.122 5.070 5.107 329,753 +0.00(+0.00%)
Jan 15, 2019 5.083 5.116 5.076 5.107 270,356 +0.03(+0.60%)
Jan 14, 2019 5.131 5.137 5.076 5.076 196,027 -0.07(-1.41%)
Jan 11, 2019 5.149 5.155 5.125 5.149 74,854 +0.00(+0.00%)
Jan 10, 2019 5.113 5.167 5.107 5.149 226,506 +0.04(+0.83%)
Jan 09, 2019 5.155 5.155 5.107 5.107 185,818 -0.02(-0.36%)
Jan 08, 2019 5.137 5.137 5.095 5.125 119,883 +0.04(+0.84%)
Jan 07, 2019 5.028 5.095 4.998 5.083 272,722 +0.09(+1.82%)
Jan 04, 2019 4.907 4.992 4.907 4.992 242,536 +0.09(+1.86%)
Jan 03, 2019 4.876 4.913 4.871 4.901 201,146 +0.02(+0.37%)
Jan 02, 2019 4.810 4.895 4.810 4.882 169,199 +0.05(+1.00%)
Dec 31, 2018 4.888 4.888 4.828 4.834 355,477 -0.05(-1.12%)
Dec 28, 2018 4.810 4.901 4.810 4.888 274,192 +0.08(+1.64%)
Dec 27, 2018 4.797 4.816 4.767 4.810 351,355 +0.00(+0.06%)
Dec 26, 2018 4.734 4.807 4.719 4.807 359,671 +0.09(+1.91%)
Dec 24, 2018 4.722 4.734 4.704 4.716 223,081 -0.01(-0.13%)
Dec 21, 2018 4.722 4.764 4.698 4.722 435,192 -0.01(-0.13%)
Dec 20, 2018 4.825 4.845 4.668 4.728 478,656 -0.11(-2.24%)
Dec 19, 2018 4.891 4.907 4.831 4.837 152,757 -0.06(-1.23%)
Dec 18, 2018 4.873 4.915 4.867 4.897 327,039 +0.03(+0.62%)
Dec 17, 2018 4.933 4.933 4.867 4.867 339,498 -0.08(-1.58%)
Dec 14, 2018 4.999 4.999 4.927 4.945 411,421 -0.06(-1.20%)
Dec 13, 2018 5.017 5.017 4.939 5.005 443,127 -0.01(-0.24%)
Dec 12, 2018 5.017 5.023 4.981 5.017 387,653 +0.02(+0.30%)
Dec 11, 2018 5.026 5.026 4.978 5.002 193,452 +0.02(+0.36%)
Dec 10, 2018 4.984 5.014 4.954 4.984 314,682 +0.01(+0.12%)
Dec 07, 2018 4.990 5.014 4.972 4.978 116,265 -0.01(-0.12%)
Dec 06, 2018 4.996 5.026 4.966 4.984 178,010 -0.04(-0.83%)
Dec 04, 2018 5.032 5.050 5.002 5.026 536,431 -0.01(-0.12%)
Dec 03, 2018 5.032 5.062 5.026 5.032 284,917 +0.04(+0.72%)
Nov 30, 2018 5.008 5.026 4.972 4.996 246,772 -0.02(-0.48%)
Nov 29, 2018 5.020 5.038 5.002 5.020 230,407 -0.01(-0.24%)
Nov 28, 2018 5.020 5.044 4.990 5.032 380,142 +0.02(+0.48%)
Nov 27, 2018 5.014 5.032 5.002 5.008 129,941 -0.02(-0.36%)
Nov 26, 2018 5.044 5.044 5.002 5.026 136,274 +0.02(+0.36%)
Nov 23, 2018 4.996 5.032 4.990 5.008 82,592 +0.00(+0.00%)
Nov 21, 2018 5.008 5.008 5.008 0 -0.02(-0.36%)
Nov 20, 2018 5.038 5.038 5.005 5.026 166,164 -0.02(-0.47%)
Nov 19, 2018 5.050 5.062 5.044 5.050 210,297 -0.03(-0.59%)
Nov 16, 2018 5.121 5.145 5.074 5.080 154,295 -0.05(-0.93%)
Nov 15, 2018 5.121 5.157 5.104 5.127 200,235 -0.01(-0.17%)
Nov 14, 2018 5.154 5.154 5.107 5.136 263,954 -0.01(-0.23%)
Nov 13, 2018 5.172 5.196 5.142 5.148 123,637 -0.01(-0.12%)
Nov 12, 2018 5.231 5.231 5.113 5.154 200,547 -0.05(-0.91%)
Nov 09, 2018 5.231 5.261 5.190 5.202 129,297 -0.04(-0.79%)
Nov 08, 2018 5.290 5.314 5.225 5.243 291,520 -0.05(-0.90%)
Nov 07, 2018 5.225 5.302 5.225 5.290 116,858 +0.06(+1.13%)
Nov 06, 2018 5.261 5.279 5.219 5.231 83,553 -0.03(-0.56%)
Nov 05, 2018 5.225 5.320 5.202 5.261 116,015 +0.05(+0.91%)
Nov 02, 2018 5.255 5.255 5.202 5.213 75,789 -0.01(-0.23%)
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.