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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 5.478 5.491 5.405 5.405 175,129 -0.10(-1.87%)
May 30, 2019 5.526 5.550 5.508 5.508 275,601 +0.00(+0.00%)
May 29, 2019 5.538 5.550 5.490 5.508 114,133 -0.02(-0.44%)
May 28, 2019 5.562 5.562 5.514 5.532 69,851 -0.02(-0.44%)
May 24, 2019 5.538 5.562 5.514 5.556 60,304 +0.04(+0.77%)
May 23, 2019 5.502 5.520 5.478 5.514 63,091 +0.00(+0.00%)
May 22, 2019 5.508 5.544 5.508 5.514 100,871 -0.01(-0.22%)
May 21, 2019 5.478 5.550 5.478 5.526 215,429 +0.03(+0.55%)
May 20, 2019 5.593 5.599 5.490 5.496 158,535 -0.10(-1.73%)
May 17, 2019 5.544 5.605 5.538 5.593 142,747 +0.05(+0.98%)
May 16, 2019 5.526 5.562 5.526 5.538 158,305 +0.01(+0.11%)
May 15, 2019 5.568 5.568 5.496 5.532 363,758 -0.06(-1.10%)
May 14, 2019 5.564 5.642 5.540 5.594 132,230 +0.04(+0.76%)
May 13, 2019 5.564 5.570 5.492 5.552 222,509 -0.02(-0.43%)
May 10, 2019 5.552 5.576 5.550 5.576 89,873 +0.02(+0.43%)
May 09, 2019 5.576 5.576 5.516 5.552 106,345 -0.03(-0.54%)
May 08, 2019 5.576 5.612 5.570 5.582 257,140 +0.02(+0.43%)
May 07, 2019 5.510 5.564 5.498 5.558 196,646 +0.01(+0.11%)
May 06, 2019 5.528 5.552 5.498 5.552 96,873 +0.01(+0.22%)
May 03, 2019 5.546 5.576 5.528 5.540 91,371 +0.01(+0.11%)
May 02, 2019 5.540 5.540 5.480 5.534 221,819 -0.01(-0.11%)
May 01, 2019 5.570 5.600 5.534 5.540 198,967 -0.04(-0.75%)
Apr 30, 2019 5.588 5.612 5.546 5.582 225,627 +0.00(+0.00%)
Apr 29, 2019 5.636 5.636 5.576 5.582 136,074 -0.04(-0.64%)
Apr 26, 2019 5.498 5.642 5.462 5.618 304,903 +0.11(+2.07%)
Apr 25, 2019 5.552 5.552 5.498 5.504 123,059 -0.04(-0.76%)
Apr 24, 2019 5.600 5.604 5.534 5.546 167,427 -0.02(-0.43%)
Apr 23, 2019 5.552 5.576 5.546 5.570 111,431 +0.01(+0.22%)
Apr 22, 2019 5.528 5.558 5.515 5.558 159,363 +0.05(+0.98%)
Apr 18, 2019 5.516 5.516 5.486 5.504 119,831 -0.01(-0.22%)
Apr 17, 2019 5.534 5.534 5.497 5.516 205,596 -0.01(-0.22%)
Apr 16, 2019 5.552 5.563 5.522 5.528 164,261 -0.02(-0.35%)
Apr 15, 2019 5.523 5.547 5.523 5.547 128,928 +0.03(+0.54%)
Apr 12, 2019 5.541 5.541 5.487 5.517 235,727 +0.00(+0.00%)
Apr 11, 2019 5.493 5.517 5.481 5.517 98,046 +0.03(+0.54%)
Apr 10, 2019 5.475 5.499 5.463 5.487 287,841 +0.04(+0.77%)
Apr 09, 2019 5.446 5.481 5.434 5.446 236,520 -0.01(-0.11%)
Apr 08, 2019 5.463 5.469 5.428 5.452 215,237 +0.03(+0.55%)
Apr 05, 2019 5.422 5.452 5.416 5.422 131,946 -0.01(-0.22%)
Apr 04, 2019 5.434 5.440 5.416 5.434 146,221 -0.01(-0.11%)
Apr 03, 2019 5.428 5.469 5.401 5.440 361,393 +0.05(+0.94%)
Apr 02, 2019 5.404 5.404 5.356 5.389 124,709 +0.00(+0.06%)
Apr 01, 2019 5.362 5.386 5.350 5.386 258,089 +0.05(+0.89%)
Mar 29, 2019 5.350 5.362 5.338 5.338 145,024 +0.00(+0.00%)
Mar 28, 2019 5.338 5.350 5.315 5.338 131,319 +0.00(+0.00%)
Mar 27, 2019 5.314 5.338 5.296 5.338 177,212 +0.04(+0.67%)
Mar 26, 2019 5.308 5.344 5.296 5.302 175,469 -0.01(-0.22%)
Mar 25, 2019 5.368 5.374 5.311 5.314 278,696 -0.05(-1.00%)
Mar 22, 2019 5.344 5.388 5.337 5.368 324,753 +0.02(+0.45%)
Mar 21, 2019 5.320 5.368 5.320 5.344 217,651 +0.01(+0.22%)
Mar 20, 2019 5.332 5.332 5.314 5.332 96,004 +0.00(+0.00%)
Mar 19, 2019 5.279 5.338 5.279 5.332 122,083 +0.05(+1.02%)
Mar 18, 2019 5.285 5.285 5.249 5.279 176,939 +0.01(+0.20%)
Mar 15, 2019 5.309 5.315 5.256 5.268 251,902 -0.02(-0.45%)
Mar 14, 2019 5.297 5.297 5.274 5.292 148,465 +0.00(+0.00%)
Mar 13, 2019 5.292 5.303 5.274 5.292 187,021 +0.03(+0.56%)
Mar 12, 2019 5.274 5.293 5.262 5.262 207,744 -0.01(-0.22%)
Mar 11, 2019 5.262 5.309 5.255 5.274 252,363 +0.01(+0.23%)
Mar 08, 2019 5.232 5.262 5.209 5.262 176,551 +0.02(+0.45%)
Mar 07, 2019 5.256 5.262 5.221 5.238 168,065 -0.02(-0.34%)
Mar 06, 2019 5.262 5.268 5.244 5.256 131,148 +0.00(+0.00%)
Mar 05, 2019 5.256 5.262 5.244 5.256 139,685 +0.01(+0.23%)
Mar 04, 2019 5.250 5.268 5.238 5.244 225,681 -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.