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 (%)
Oct 31, 2017 5.453 5.453 5.442 5.453 100,378 +0.01(+0.10%)
Oct 30, 2017 5.426 5.453 5.426 5.448 158,128 +0.00(+0.00%)
Oct 27, 2017 5.448 5.448 5.426 5.448 208,960 +0.02(+0.40%)
Oct 26, 2017 5.453 5.453 5.426 5.426 155,352 -0.03(-0.60%)
Oct 25, 2017 5.470 5.470 5.431 5.459 288,079 -0.01(-0.20%)
Oct 24, 2017 5.442 5.480 5.442 5.470 167,358 +0.04(+0.70%)
Oct 23, 2017 5.475 5.475 5.431 5.431 263,635 -0.05(-0.90%)
Oct 20, 2017 5.475 5.480 5.434 5.480 266,105 +0.01(+0.20%)
Oct 19, 2017 5.448 5.470 5.426 5.470 114,422 +0.03(+0.50%)
Oct 18, 2017 5.475 5.480 5.431 5.442 165,308 -0.02(-0.40%)
Oct 17, 2017 5.491 5.502 5.448 5.464 152,504 -0.02(-0.35%)
Oct 16, 2017 5.472 5.483 5.451 5.483 163,781 +0.03(+0.50%)
Oct 13, 2017 5.445 5.467 5.445 5.456 83,394 +0.01(+0.20%)
Oct 12, 2017 5.467 5.472 5.418 5.445 159,793 -0.02(-0.30%)
Oct 11, 2017 5.456 5.483 5.451 5.461 224,768 -0.01(-0.10%)
Oct 10, 2017 5.472 5.483 5.445 5.467 237,041 +0.00(+0.00%)
Oct 09, 2017 5.445 5.483 5.429 5.467 326,017 +0.02(+0.40%)
Oct 06, 2017 5.434 5.445 5.429 5.445 158,342 +0.01(+0.20%)
Oct 05, 2017 5.429 5.434 5.410 5.434 340,762 +0.01(+0.20%)
Oct 04, 2017 5.424 5.429 5.413 5.424 161,504 +0.01(+0.10%)
Oct 03, 2017 5.429 5.434 5.409 5.418 176,747 -0.01(-0.10%)
Oct 02, 2017 5.429 5.429 5.413 5.424 142,195 -0.01(-0.10%)
Sep 29, 2017 5.413 5.440 5.407 5.429 269,362 +0.02(+0.40%)
Sep 28, 2017 5.402 5.410 5.390 5.407 160,101 +0.02(+0.30%)
Sep 27, 2017 5.407 5.407 5.380 5.391 159,791 -0.01(-0.10%)
Sep 26, 2017 5.402 5.413 5.380 5.396 225,530 +0.00(+0.00%)
Sep 25, 2017 5.386 5.397 5.380 5.396 357,465 +0.01(+0.20%)
Sep 22, 2017 5.353 5.386 5.351 5.386 128,618 +0.04(+0.71%)
Sep 21, 2017 5.369 5.369 5.337 5.348 94,780 -0.02(-0.40%)
Sep 20, 2017 5.364 5.369 5.348 5.369 148,367 +0.02(+0.30%)
Sep 19, 2017 5.326 5.386 5.326 5.353 318,306 +0.02(+0.41%)
Sep 18, 2017 5.337 5.359 5.315 5.331 237,635 -0.01(-0.10%)
Sep 15, 2017 5.348 5.348 5.326 5.337 139,288 +0.00(+0.05%)
Sep 14, 2017 5.323 5.340 5.313 5.334 213,576 +0.01(+0.10%)
Sep 13, 2017 5.329 5.329 5.313 5.329 87,562 +0.00(+0.00%)
Sep 12, 2017 5.307 5.329 5.307 5.329 151,925 +0.02(+0.41%)
Sep 11, 2017 5.323 5.334 5.302 5.307 270,303 -0.01(-0.20%)
Sep 08, 2017 5.302 5.323 5.296 5.318 165,834 +0.01(+0.10%)
Sep 07, 2017 5.329 5.329 5.313 5.313 117,664 -0.02(-0.30%)
Sep 06, 2017 5.307 5.329 5.307 5.329 73,113 +0.04(+0.71%)
Sep 05, 2017 5.334 5.340 5.286 5.291 154,990 -0.04(-0.81%)
Sep 01, 2017 5.329 5.345 5.323 5.334 200,093 +0.01(+0.10%)
Aug 31, 2017 5.329 5.329 5.307 5.329 93,938 +0.01(+0.20%)
Aug 30, 2017 5.334 5.334 5.313 5.318 86,540 -0.01(-0.20%)
Aug 29, 2017 5.291 5.329 5.275 5.329 275,646 +0.03(+0.61%)
Aug 28, 2017 5.307 5.307 5.286 5.296 120,098 -0.01(-0.10%)
Aug 25, 2017 5.302 5.302 5.286 5.302 62,312 +0.01(+0.20%)
Aug 24, 2017 5.286 5.296 5.278 5.291 123,933 +0.01(+0.10%)
Aug 23, 2017 5.275 5.297 5.275 5.286 153,621 +0.00(+0.00%)
Aug 22, 2017 5.275 5.298 5.275 5.286 222,452 +0.02(+0.31%)
Aug 21, 2017 5.264 5.291 5.259 5.270 101,934 -0.01(-0.10%)
Aug 18, 2017 5.264 5.286 5.248 5.275 173,480 +0.03(+0.51%)
Aug 17, 2017 5.296 5.296 5.237 5.248 193,815 -0.04(-0.71%)
Aug 16, 2017 5.318 5.329 5.270 5.286 169,494 -0.01(-0.10%)
Aug 15, 2017 5.299 5.304 5.272 5.291 135,690 +0.00(+0.05%)
Aug 14, 2017 5.315 5.315 5.283 5.288 184,920 +0.01(+0.10%)
Aug 11, 2017 5.214 5.288 5.165 5.283 371,304 +0.04(+0.82%)
Aug 10, 2017 5.315 5.315 5.230 5.240 282,814 -0.07(-1.31%)
Aug 09, 2017 5.315 5.326 5.294 5.310 306,033 -0.01(-0.10%)
Aug 08, 2017 5.342 5.347 5.315 5.315 153,455 -0.03(-0.60%)
Aug 07, 2017 5.347 5.353 5.326 5.347 175,115 +0.00(+0.00%)
Aug 04, 2017 5.369 5.326 5.347 277,278 -0.02(-0.40%)
Aug 03, 2017 5.353 5.379 5.347 5.369 169,807 +0.01(+0.20%)
Aug 02, 2017 5.363 5.363 5.353 5.358 235,987 +0.00(+0.00%)
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.