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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2019 5.654 5.668 5.579 5.579 169,663 -0.11(-1.87%)
May 30, 2019 5.704 5.729 5.685 5.685 266,998 +0.00(+0.00%)
May 29, 2019 5.717 5.729 5.667 5.685 110,570 -0.02(-0.44%)
May 28, 2019 5.742 5.742 5.692 5.710 67,671 -0.02(-0.44%)
May 24, 2019 5.717 5.742 5.692 5.735 58,421 +0.04(+0.77%)
May 23, 2019 5.679 5.698 5.655 5.692 61,121 +0.00(+0.00%)
May 22, 2019 5.685 5.723 5.685 5.692 97,722 -0.01(-0.22%)
May 21, 2019 5.654 5.729 5.654 5.704 208,704 +0.03(+0.55%)
May 20, 2019 5.773 5.779 5.667 5.673 153,586 -0.10(-1.73%)
May 17, 2019 5.723 5.785 5.717 5.773 138,291 +0.06(+0.98%)
May 16, 2019 5.704 5.742 5.704 5.717 153,364 +0.01(+0.11%)
May 15, 2019 5.748 5.748 5.673 5.710 352,404 -0.06(-1.11%)
May 14, 2019 5.743 5.824 5.719 5.774 128,096 +0.04(+0.76%)
May 13, 2019 5.743 5.750 5.669 5.731 215,552 -0.02(-0.43%)
May 10, 2019 5.731 5.756 5.729 5.756 87,063 +0.02(+0.43%)
May 09, 2019 5.756 5.756 5.694 5.731 103,020 -0.03(-0.54%)
May 08, 2019 5.756 5.793 5.750 5.762 249,101 +0.02(+0.43%)
May 07, 2019 5.688 5.743 5.675 5.737 190,497 +0.01(+0.11%)
May 06, 2019 5.706 5.731 5.675 5.731 93,844 +0.01(+0.22%)
May 03, 2019 5.725 5.756 5.706 5.719 88,514 +0.01(+0.11%)
May 02, 2019 5.719 5.719 5.657 5.712 214,883 -0.01(-0.11%)
May 01, 2019 5.750 5.781 5.712 5.719 192,747 -0.04(-0.75%)
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%)
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.