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

Pioneer High Income Trust (NY: PHT )

7.365 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2018 5.334 5.362 5.334 5.351 221,991 +0.01(+0.10%)
Feb 27, 2018 5.346 5.351 5.318 5.346 109,266 -0.02(-0.31%)
Feb 26, 2018 5.357 5.368 5.334 5.362 275,265 +0.00(+0.00%)
Feb 23, 2018 5.340 5.362 5.323 5.362 138,247 +0.01(+0.21%)
Feb 22, 2018 5.312 5.351 5.302 5.351 133,385 +0.04(+0.84%)
Feb 21, 2018 5.306 5.323 5.295 5.306 78,569 +0.01(+0.11%)
Feb 20, 2018 5.312 5.312 5.284 5.301 86,543 -0.02(-0.32%)
Feb 16, 2018 5.318 5.318 5.318 0 +0.02(+0.32%)
Feb 15, 2018 5.301 5.306 5.278 5.301 129,320 +0.00(+0.05%)
Feb 14, 2018 5.281 5.298 5.265 5.298 105,483 +0.01(+0.21%)
Feb 13, 2018 5.287 5.292 5.265 5.287 87,329 +0.00(+0.00%)
Feb 12, 2018 5.253 5.287 5.253 5.287 128,820 +0.03(+0.64%)
Feb 09, 2018 5.287 5.292 5.209 5.253 237,991 -0.04(-0.74%)
Feb 08, 2018 5.354 5.354 5.298 5.292 156,883 -0.05(-0.94%)
Feb 07, 2018 5.287 5.359 5.287 5.342 263,416 +0.04(+0.73%)
Feb 06, 2018 5.209 5.303 5.209 5.303 320,839 +0.08(+1.54%)
Feb 05, 2018 5.370 5.370 5.198 5.223 308,005 -0.14(-2.65%)
Feb 02, 2018 5.387 5.387 5.359 5.365 218,054 -0.06(-1.13%)
Feb 01, 2018 5.387 5.426 5.365 5.426 218,654 +0.03(+0.62%)
Jan 31, 2018 5.393 5.404 5.376 5.393 174,212 +0.01(+0.10%)
Jan 30, 2018 5.415 5.415 5.415 5.387 130,356 -0.04(-0.72%)
Jan 29, 2018 5.437 5.448 5.420 5.426 225,578 -0.02(-0.31%)
Jan 26, 2018 5.443 5.454 5.420 5.443 329,919 +0.00(+0.00%)
Jan 25, 2018 5.454 5.454 5.420 5.443 322,181 -0.01(-0.10%)
Jan 24, 2018 5.448 5.454 5.420 5.448 206,653 +0.01(+0.20%)
Jan 23, 2018 5.431 5.451 5.415 5.437 235,953 +0.01(+0.21%)
Jan 22, 2018 5.398 5.437 5.398 5.426 218,431 +0.01(+0.21%)
Jan 19, 2018 5.409 5.431 5.398 5.415 290,648 -0.02(-0.31%)
Jan 18, 2018 5.465 5.465 5.404 5.431 334,932 -0.02(-0.41%)
Jan 17, 2018 5.470 5.470 5.443 5.454 208,036 +0.00(+0.00%)
Jan 16, 2018 5.476 5.479 5.443 5.454 179,749 -0.01(-0.20%)
Jan 12, 2018 5.465 5.465 5.465 0 +0.01(+0.10%)
Jan 11, 2018 5.431 5.470 5.431 5.459 278,059 +0.02(+0.31%)
Jan 10, 2018 5.459 5.431 5.443 220,983 -0.03(-0.61%)
Jan 09, 2018 5.498 5.498 5.462 5.476 322,021 -0.02(-0.30%)
Jan 08, 2018 5.470 5.504 5.459 5.493 490,531 +0.02(+0.41%)
Jan 05, 2018 5.465 5.476 5.454 5.470 297,324 +0.02(+0.31%)
Jan 04, 2018 5.454 5.465 5.443 5.454 301,716 +0.00(+0.00%)
Jan 03, 2018 5.437 5.459 5.409 5.454 344,549 +0.02(+0.41%)
Jan 02, 2018 5.404 5.431 5.398 5.431 123,715 +0.03(+0.52%)
Dec 29, 2017 5.404 5.404 5.404 0 +0.00(+0.00%)
Dec 28, 2017 5.387 5.404 5.387 5.404 173,751 +0.00(+0.05%)
Dec 27, 2017 5.384 5.412 5.384 5.401 242,570 +0.00(+0.00%)
Dec 26, 2017 5.373 5.401 5.373 5.401 153,520 +0.02(+0.31%)
Dec 22, 2017 5.384 5.390 5.362 5.384 308,671 +0.02(+0.41%)
Dec 21, 2017 5.395 5.406 5.357 5.362 298,577 -0.02(-0.41%)
Dec 20, 2017 5.362 5.395 5.351 5.384 349,666 +0.02(+0.41%)
Dec 19, 2017 5.357 5.362 5.335 5.362 192,979 +0.02(+0.31%)
Dec 18, 2017 5.362 5.373 5.340 5.346 342,951 -0.02(-0.41%)
Dec 15, 2017 5.351 5.373 5.346 5.368 224,467 +0.02(+0.31%)
Dec 14, 2017 5.340 5.368 5.329 5.351 314,665 -0.01(-0.21%)
Dec 13, 2017 5.384 5.384 5.335 5.362 294,547 -0.00(-0.05%)
Dec 12, 2017 5.337 5.381 5.337 5.365 205,513 +0.01(+0.15%)
Dec 11, 2017 5.354 5.359 5.337 5.357 197,578 +0.01(+0.15%)
Dec 08, 2017 5.354 5.359 5.337 5.348 218,606 -0.01(-0.10%)
Dec 07, 2017 5.348 5.354 5.340 5.354 209,861 +0.00(+0.00%)
Dec 06, 2017 5.359 5.368 5.337 5.354 355,643 +0.01(+0.10%)
Dec 05, 2017 5.359 5.376 5.343 5.348 184,053 -0.02(-0.41%)
Dec 04, 2017 5.359 5.376 5.310 5.370 202,570 +0.01(+0.20%)
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.