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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 5.223 5.228 5.211 5.217 110,927 +0.01(+0.21%)
May 30, 2018 5.195 5.221 5.195 5.206 174,574 +0.02(+0.43%)
May 29, 2018 5.228 5.228 5.178 5.184 183,987 -0.04(-0.85%)
May 25, 2018 5.228 5.228 5.228 0 -0.03(-0.53%)
May 24, 2018 5.256 5.256 5.239 5.256 114,612 +0.01(+0.11%)
May 23, 2018 5.245 5.267 5.234 5.250 106,400 -0.02(-0.32%)
May 22, 2018 5.261 5.283 5.250 5.267 76,387 +0.02(+0.42%)
May 21, 2018 5.245 5.261 5.245 5.245 90,601 +0.01(+0.21%)
May 18, 2018 5.250 5.256 5.234 5.234 108,283 -0.02(-0.42%)
May 17, 2018 5.234 5.267 5.223 5.256 115,324 +0.03(+0.64%)
May 16, 2018 5.245 5.261 5.217 5.223 124,074 -0.02(-0.42%)
May 15, 2018 5.261 5.283 5.235 5.245 197,159 -0.03(-0.58%)
May 14, 2018 5.297 5.303 5.275 5.275 125,606 -0.02(-0.31%)
May 11, 2018 5.264 5.303 5.254 5.292 109,477 +0.03(+0.63%)
May 10, 2018 5.237 5.275 5.237 5.259 186,956 +0.00(+0.00%)
May 09, 2018 5.270 5.270 5.248 5.259 206,663 +0.00(+0.00%)
May 08, 2018 5.231 5.259 5.220 5.259 102,172 +0.03(+0.63%)
May 07, 2018 5.198 5.231 5.198 5.226 167,588 +0.02(+0.42%)
May 04, 2018 5.226 5.226 5.198 5.204 122,172 -0.02(-0.32%)
May 03, 2018 5.237 5.237 5.220 5.220 122,623 -0.01(-0.21%)
May 02, 2018 5.248 5.248 5.215 5.231 156,460 -0.02(-0.42%)
May 01, 2018 5.220 5.253 5.220 5.253 189,238 +0.03(+0.53%)
Apr 30, 2018 5.204 5.226 5.204 5.226 266,452 +0.03(+0.64%)
Apr 27, 2018 5.215 5.215 5.187 5.193 97,329 -0.02(-0.42%)
Apr 26, 2018 5.231 5.231 5.204 5.215 153,337 +0.02(+0.32%)
Apr 25, 2018 5.198 5.198 5.182 5.198 155,504 +0.00(+0.00%)
Apr 24, 2018 5.204 5.204 5.187 5.198 196,048 +0.01(+0.11%)
Apr 23, 2018 5.160 5.193 5.154 5.193 256,331 +0.03(+0.64%)
Apr 20, 2018 5.187 5.187 5.154 5.160 83,117 -0.03(-0.53%)
Apr 19, 2018 5.187 5.193 5.176 5.187 94,559 +0.00(+0.00%)
Apr 18, 2018 5.220 5.226 5.187 5.187 222,434 -0.03(-0.53%)
Apr 17, 2018 5.237 5.242 5.215 5.215 231,524 -0.01(-0.16%)
Apr 16, 2018 5.207 5.223 5.201 5.223 134,479 +0.03(+0.63%)
Apr 13, 2018 5.168 5.205 5.168 5.190 268,770 +0.03(+0.53%)
Apr 12, 2018 5.146 5.179 5.146 5.163 256,338 +0.01(+0.21%)
Apr 11, 2018 5.141 5.152 5.135 5.152 199,550 +0.02(+0.32%)
Apr 10, 2018 5.141 5.163 5.135 5.135 254,896 -0.01(-0.11%)
Apr 09, 2018 5.141 5.141 5.130 5.141 153,751 +0.01(+0.11%)
Apr 06, 2018 5.135 5.141 5.125 5.135 199,737 +0.01(+0.11%)
Apr 05, 2018 5.119 5.141 5.119 5.130 225,115 +0.01(+0.11%)
Apr 04, 2018 5.108 5.135 5.086 5.125 176,416 -0.01(-0.11%)
Apr 03, 2018 5.092 5.130 5.092 5.130 154,555 +0.04(+0.86%)
Apr 02, 2018 5.125 5.135 5.086 5.086 177,834 -0.04(-0.85%)
Mar 29, 2018 5.130 5.130 5.130 0 +0.01(+0.21%)
Mar 28, 2018 5.103 5.119 5.075 5.119 123,738 +0.02(+0.43%)
Mar 27, 2018 5.108 5.119 5.086 5.097 134,249 -0.02(-0.43%)
Mar 26, 2018 5.097 5.119 5.086 5.119 100,091 +0.03(+0.54%)
Mar 23, 2018 5.108 5.114 5.081 5.092 190,004 +0.00(+0.00%)
Mar 22, 2018 5.103 5.108 5.075 5.092 150,601 -0.02(-0.43%)
Mar 21, 2018 5.141 5.141 5.086 5.114 321,975 -0.03(-0.53%)
Mar 20, 2018 5.141 5.141 5.130 5.141 113,505 +0.00(+0.00%)
Mar 19, 2018 5.174 5.174 5.114 5.141 133,429 -0.04(-0.84%)
Mar 16, 2018 5.179 5.185 5.163 5.185 116,292 -0.01(-0.21%)
Mar 15, 2018 5.190 5.196 5.174 5.196 140,172 +0.01(+0.11%)
Mar 14, 2018 5.190 5.190 5.163 5.190 120,008 +0.01(+0.21%)
Mar 13, 2018 5.196 5.196 5.165 5.179 135,378 -0.01(-0.16%)
Mar 12, 2018 5.182 5.209 5.166 5.187 291,942 -0.01(-0.10%)
Mar 09, 2018 5.160 5.193 5.160 5.193 219,755 +0.02(+0.31%)
Mar 08, 2018 5.166 5.182 5.148 5.177 150,820 +0.02(+0.32%)
Mar 07, 2018 5.160 5.137 5.160 164,844 +0.01(+0.11%)
Mar 06, 2018 5.155 5.177 5.144 5.155 203,465 +0.01(+0.11%)
Mar 05, 2018 5.133 5.149 5.111 5.149 202,024 +0.02(+0.32%)
Mar 02, 2018 5.171 5.171 5.133 5.133 391,370 -0.05(-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.