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: 7:00 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 (%)
Mar 29, 2019 5.523 5.535 5.511 5.511 140,482 +0.00(+0.00%)
Mar 28, 2019 5.511 5.523 5.487 5.511 127,207 +0.00(+0.00%)
Mar 27, 2019 5.486 5.511 5.468 5.511 171,662 +0.04(+0.67%)
Mar 26, 2019 5.480 5.517 5.468 5.474 169,973 -0.01(-0.22%)
Mar 25, 2019 5.542 5.548 5.482 5.486 269,967 -0.06(-1.00%)
Mar 22, 2019 5.517 5.562 5.509 5.542 314,582 +0.02(+0.45%)
Mar 21, 2019 5.492 5.542 5.492 5.517 210,835 +0.01(+0.22%)
Mar 20, 2019 5.505 5.505 5.486 5.505 92,997 +0.00(+0.00%)
Mar 19, 2019 5.449 5.511 5.449 5.505 118,260 +0.06(+1.02%)
Mar 18, 2019 5.455 5.455 5.418 5.449 171,398 +0.01(+0.20%)
Mar 15, 2019 5.481 5.487 5.426 5.438 243,999 -0.02(-0.45%)
Mar 14, 2019 5.469 5.469 5.445 5.463 143,807 +0.00(+0.00%)
Mar 13, 2019 5.463 5.475 5.445 5.463 181,153 +0.03(+0.56%)
Mar 12, 2019 5.445 5.465 5.432 5.432 201,226 -0.01(-0.22%)
Mar 11, 2019 5.432 5.481 5.425 5.445 244,446 +0.01(+0.22%)
Mar 08, 2019 5.402 5.432 5.377 5.432 171,012 +0.02(+0.45%)
Mar 07, 2019 5.426 5.432 5.390 5.408 162,792 -0.02(-0.34%)
Mar 06, 2019 5.432 5.438 5.414 5.426 127,033 +0.00(+0.00%)
Mar 05, 2019 5.426 5.432 5.414 5.426 135,302 +0.01(+0.23%)
Mar 04, 2019 5.420 5.438 5.408 5.414 218,601 -0.01(-0.11%)
Mar 01, 2019 5.408 5.420 5.396 5.420 214,052 +0.01(+0.23%)
Feb 28, 2019 5.402 5.408 5.377 5.408 284,154 +0.02(+0.34%)
Feb 27, 2019 5.365 5.396 5.359 5.390 296,129 +0.02(+0.46%)
Feb 26, 2019 5.359 5.365 5.341 5.365 125,159 +0.01(+0.11%)
Feb 25, 2019 5.341 5.359 5.335 5.359 192,267 +0.04(+0.80%)
Feb 22, 2019 5.371 5.377 5.286 5.316 536,439 -0.04(-0.80%)
Feb 21, 2019 5.359 5.377 5.347 5.359 216,428 -0.01(-0.11%)
Feb 20, 2019 5.371 5.383 5.353 5.365 249,999 +0.00(+0.00%)
Feb 19, 2019 5.347 5.377 5.335 5.365 259,274 +0.02(+0.31%)
Feb 15, 2019 5.354 5.360 5.336 5.348 218,506 +0.01(+0.11%)
Feb 14, 2019 5.336 5.347 5.330 5.342 272,562 -0.01(-0.11%)
Feb 13, 2019 5.379 5.382 5.330 5.348 327,726 -0.02(-0.34%)
Feb 12, 2019 5.360 5.387 5.354 5.367 364,757 +0.02(+0.34%)
Feb 11, 2019 5.336 5.367 5.306 5.348 184,463 +0.02(+0.34%)
Feb 08, 2019 5.324 5.330 5.288 5.330 159,798 +0.01(+0.11%)
Feb 07, 2019 5.312 5.330 5.288 5.324 173,799 -0.01(-0.23%)
Feb 06, 2019 5.318 5.360 5.318 5.336 204,040 +0.02(+0.34%)
Feb 05, 2019 5.300 5.354 5.281 5.318 346,107 +0.02(+0.34%)
Feb 04, 2019 5.263 5.300 5.233 5.300 211,959 +0.05(+1.04%)
Feb 01, 2019 5.209 5.251 5.203 5.245 162,766 +0.04(+0.82%)
Jan 31, 2019 5.179 5.203 5.173 5.203 247,340 +0.02(+0.47%)
Jan 30, 2019 5.160 5.179 5.148 5.179 189,841 +0.03(+0.59%)
Jan 29, 2019 5.148 5.151 5.139 5.148 178,088 +0.00(+0.00%)
Jan 28, 2019 5.136 5.160 5.129 5.148 97,716 +0.01(+0.12%)
Jan 25, 2019 5.142 5.148 5.136 5.142 123,023 +0.01(+0.24%)
Jan 24, 2019 5.130 5.142 5.118 5.130 114,076 +0.00(+0.00%)
Jan 23, 2019 5.136 5.148 5.124 5.130 119,019 -0.01(-0.12%)
Jan 22, 2019 5.160 5.160 5.124 5.136 261,978 -0.02(-0.47%)
Jan 18, 2019 5.154 5.166 5.136 5.160 157,819 +0.02(+0.35%)
Jan 17, 2019 5.100 5.142 5.075 5.142 190,006 +0.04(+0.71%)
Jan 16, 2019 5.106 5.121 5.069 5.106 329,817 +0.00(+0.00%)
Jan 15, 2019 5.082 5.115 5.075 5.106 270,408 +0.03(+0.60%)
Jan 14, 2019 5.130 5.136 5.075 5.075 196,065 -0.07(-1.41%)
Jan 11, 2019 5.148 5.154 5.124 5.148 74,869 +0.00(+0.00%)
Jan 10, 2019 5.112 5.166 5.106 5.148 226,550 +0.04(+0.83%)
Jan 09, 2019 5.154 5.154 5.106 5.106 185,854 -0.02(-0.35%)
Jan 08, 2019 5.136 5.136 5.094 5.124 119,906 +0.04(+0.84%)
Jan 07, 2019 5.027 5.094 4.997 5.082 272,775 +0.09(+1.82%)
Jan 04, 2019 4.906 4.991 4.906 4.991 242,583 +0.09(+1.86%)
Jan 03, 2019 4.875 4.912 4.870 4.900 201,185 +0.02(+0.37%)
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.