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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2019 5.768 5.793 5.725 5.762 218,572 +0.00(+0.00%)
Apr 29, 2019 5.818 5.818 5.756 5.762 131,820 -0.04(-0.64%)
Apr 26, 2019 5.675 5.824 5.638 5.799 295,370 +0.12(+2.07%)
Apr 25, 2019 5.731 5.731 5.675 5.681 119,212 -0.04(-0.76%)
Apr 24, 2019 5.781 5.785 5.712 5.725 162,192 -0.02(-0.43%)
Apr 23, 2019 5.731 5.756 5.725 5.750 107,947 +0.01(+0.22%)
Apr 22, 2019 5.706 5.737 5.693 5.737 154,381 +0.06(+0.98%)
Apr 18, 2019 5.694 5.694 5.663 5.681 116,084 -0.01(-0.22%)
Apr 17, 2019 5.712 5.712 5.675 5.694 199,168 -0.01(-0.22%)
Apr 16, 2019 5.731 5.742 5.700 5.706 159,126 -0.02(-0.35%)
Apr 15, 2019 5.702 5.726 5.702 5.726 124,891 +0.03(+0.54%)
Apr 12, 2019 5.720 5.720 5.665 5.696 228,344 +0.00(+0.00%)
Apr 11, 2019 5.671 5.696 5.659 5.696 94,975 +0.03(+0.54%)
Apr 10, 2019 5.652 5.677 5.640 5.665 278,827 +0.04(+0.77%)
Apr 09, 2019 5.622 5.659 5.609 5.622 229,112 -0.01(-0.11%)
Apr 08, 2019 5.640 5.646 5.603 5.628 208,496 +0.03(+0.55%)
Apr 05, 2019 5.597 5.628 5.591 5.597 127,814 -0.01(-0.22%)
Apr 04, 2019 5.609 5.616 5.591 5.609 141,641 -0.01(-0.11%)
Apr 03, 2019 5.603 5.646 5.575 5.616 350,075 +0.05(+0.94%)
Apr 02, 2019 5.579 5.579 5.529 5.563 120,803 +0.00(+0.06%)
Apr 01, 2019 5.535 5.560 5.523 5.560 250,006 +0.05(+0.89%)
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%)
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.