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

Pioneer High Income Trust (NY: PHT )

7.340 +0.030 (+0.41%)
Streaming Delayed Price Updated: 2:52 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, 2018 5.393 5.398 5.382 5.387 107,420 +0.01(+0.21%)
May 30, 2018 5.364 5.391 5.364 5.376 169,054 +0.02(+0.43%)
May 29, 2018 5.399 5.399 5.347 5.353 178,170 -0.05(-0.85%)
May 25, 2018 5.399 5.399 5.399 0 -0.03(-0.53%)
May 24, 2018 5.427 5.427 5.410 5.427 110,989 +0.01(+0.11%)
May 23, 2018 5.416 5.439 5.404 5.422 103,036 -0.02(-0.32%)
May 22, 2018 5.433 5.456 5.422 5.439 73,972 +0.02(+0.42%)
May 21, 2018 5.416 5.433 5.416 5.416 87,736 +0.01(+0.21%)
May 18, 2018 5.422 5.427 5.404 5.404 104,860 -0.02(-0.42%)
May 17, 2018 5.404 5.439 5.393 5.427 111,678 +0.03(+0.64%)
May 16, 2018 5.416 5.433 5.387 5.393 120,151 -0.02(-0.42%)
May 15, 2018 5.433 5.456 5.406 5.416 190,925 -0.03(-0.58%)
May 14, 2018 5.470 5.476 5.447 5.447 121,635 -0.02(-0.31%)
May 11, 2018 5.436 5.476 5.426 5.464 106,016 +0.03(+0.63%)
May 10, 2018 5.408 5.447 5.408 5.430 181,046 +0.00(+0.00%)
May 09, 2018 5.442 5.442 5.419 5.430 200,129 +0.00(+0.00%)
May 08, 2018 5.402 5.430 5.391 5.430 98,942 +0.03(+0.63%)
May 07, 2018 5.368 5.402 5.368 5.396 162,289 +0.02(+0.42%)
May 04, 2018 5.396 5.396 5.368 5.374 118,309 -0.02(-0.32%)
May 03, 2018 5.408 5.408 5.391 5.391 118,746 -0.01(-0.21%)
May 02, 2018 5.419 5.419 5.385 5.402 151,514 -0.02(-0.42%)
May 01, 2018 5.391 5.425 5.391 5.425 183,255 +0.03(+0.53%)
Apr 30, 2018 5.374 5.396 5.374 5.396 258,028 +0.03(+0.64%)
Apr 27, 2018 5.385 5.385 5.356 5.362 94,252 -0.02(-0.42%)
Apr 26, 2018 5.402 5.402 5.374 5.385 148,489 +0.02(+0.32%)
Apr 25, 2018 5.368 5.368 5.351 5.368 150,588 +0.00(+0.00%)
Apr 24, 2018 5.374 5.374 5.356 5.368 189,850 +0.01(+0.11%)
Apr 23, 2018 5.328 5.362 5.322 5.362 248,227 +0.03(+0.64%)
Apr 20, 2018 5.356 5.356 5.322 5.328 80,489 -0.03(-0.53%)
Apr 19, 2018 5.356 5.362 5.345 5.356 91,569 +0.00(+0.00%)
Apr 18, 2018 5.391 5.396 5.356 5.356 215,401 -0.03(-0.53%)
Apr 17, 2018 5.408 5.413 5.385 5.385 224,204 -0.01(-0.16%)
Apr 16, 2018 5.376 5.393 5.371 5.393 130,227 +0.03(+0.63%)
Apr 13, 2018 5.337 5.375 5.337 5.360 260,273 +0.03(+0.53%)
Apr 12, 2018 5.314 5.348 5.314 5.331 248,234 +0.01(+0.21%)
Apr 11, 2018 5.309 5.320 5.303 5.320 193,241 +0.02(+0.32%)
Apr 10, 2018 5.309 5.331 5.303 5.303 246,837 -0.01(-0.11%)
Apr 09, 2018 5.309 5.309 5.298 5.309 148,890 +0.01(+0.11%)
Apr 06, 2018 5.303 5.309 5.292 5.303 193,422 +0.01(+0.11%)
Apr 05, 2018 5.286 5.309 5.286 5.298 217,998 +0.01(+0.11%)
Apr 04, 2018 5.275 5.303 5.252 5.292 170,838 -0.01(-0.11%)
Apr 03, 2018 5.258 5.298 5.258 5.298 149,669 +0.05(+0.86%)
Apr 02, 2018 5.292 5.303 5.252 5.252 172,212 -0.05(-0.85%)
Mar 29, 2018 5.298 5.298 5.298 0 +0.01(+0.21%)
Mar 28, 2018 5.269 5.286 5.241 5.286 119,826 +0.02(+0.43%)
Mar 27, 2018 5.275 5.286 5.252 5.264 130,004 -0.02(-0.43%)
Mar 26, 2018 5.264 5.286 5.252 5.286 96,927 +0.03(+0.54%)
Mar 23, 2018 5.275 5.281 5.247 5.258 183,997 +0.00(+0.00%)
Mar 22, 2018 5.269 5.275 5.241 5.258 145,840 -0.02(-0.43%)
Mar 21, 2018 5.309 5.309 5.252 5.281 311,795 -0.03(-0.53%)
Mar 20, 2018 5.309 5.309 5.298 5.309 109,916 +0.00(+0.00%)
Mar 19, 2018 5.343 5.343 5.281 5.309 129,210 -0.05(-0.84%)
Mar 16, 2018 5.348 5.354 5.331 5.354 112,616 -0.01(-0.21%)
Mar 15, 2018 5.360 5.365 5.343 5.365 135,740 +0.01(+0.11%)
Mar 14, 2018 5.360 5.360 5.331 5.360 116,214 +0.01(+0.21%)
Mar 13, 2018 5.365 5.365 5.333 5.348 131,098 -0.01(-0.16%)
Mar 12, 2018 5.351 5.379 5.334 5.357 282,712 -0.01(-0.10%)
Mar 09, 2018 5.329 5.362 5.329 5.362 212,807 +0.02(+0.31%)
Mar 08, 2018 5.334 5.351 5.316 5.346 146,051 +0.02(+0.32%)
Mar 07, 2018 5.329 5.304 5.329 159,633 +0.01(+0.11%)
Mar 06, 2018 5.323 5.346 5.312 5.323 197,032 +0.01(+0.11%)
Mar 05, 2018 5.301 5.318 5.278 5.318 195,636 +0.02(+0.32%)
Mar 02, 2018 5.340 5.340 5.301 5.301 378,997 -0.06(-1.05%)
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.