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

Pioneer High Income Trust (NY: PHT )

7.279 -0.061 (-0.83%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 25, 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 (%)
Jul 31, 2018 5.353 5.370 5.347 5.347 129,742 -0.01(-0.11%)
Jul 30, 2018 5.358 5.364 5.347 5.353 111,738 -0.02(-0.32%)
Jul 27, 2018 5.364 5.382 5.358 5.370 110,362 +0.01(+0.22%)
Jul 26, 2018 5.370 5.376 5.347 5.358 142,056 -0.02(-0.32%)
Jul 25, 2018 5.370 5.382 5.364 5.376 125,818 +0.01(+0.11%)
Jul 24, 2018 5.382 5.387 5.364 5.370 192,485 +0.00(+0.00%)
Jul 23, 2018 5.364 5.370 5.353 5.370 126,851 +0.02(+0.33%)
Jul 20, 2018 5.353 5.364 5.347 5.353 109,394 +0.00(+0.00%)
Jul 19, 2018 5.358 5.358 5.341 5.353 74,551 +0.00(+0.00%)
Jul 18, 2018 5.358 5.358 5.341 5.353 195,461 +0.00(+0.00%)
Jul 17, 2018 5.329 5.353 5.329 5.353 105,433 +0.02(+0.44%)
Jul 16, 2018 5.358 5.370 5.318 5.329 210,862 -0.04(-0.70%)
Jul 13, 2018 5.356 5.373 5.353 5.367 113,580 +0.01(+0.11%)
Jul 12, 2018 5.384 5.390 5.361 5.361 76,082 -0.02(-0.32%)
Jul 11, 2018 5.367 5.390 5.361 5.379 188,898 -0.01(-0.11%)
Jul 10, 2018 5.367 5.390 5.361 5.384 98,426 +0.02(+0.43%)
Jul 09, 2018 5.344 5.373 5.338 5.361 118,684 +0.03(+0.54%)
Jul 06, 2018 5.327 5.350 5.327 5.332 200,998 -0.02(-0.32%)
Jul 05, 2018 5.367 5.367 5.344 5.350 72,247 -0.01(-0.11%)
Jul 03, 2018 5.356 5.356 5.356 0 +0.02(+0.43%)
Jul 02, 2018 5.338 5.361 5.327 5.332 147,725 -0.02(-0.32%)
Jun 29, 2018 5.367 5.377 5.338 5.350 176,623 -0.01(-0.21%)
Jun 28, 2018 5.373 5.384 5.344 5.361 73,531 +0.00(+0.00%)
Jun 27, 2018 5.379 5.384 5.356 5.361 69,844 -0.01(-0.21%)
Jun 26, 2018 5.384 5.396 5.361 5.373 88,701 -0.01(-0.11%)
Jun 25, 2018 5.407 5.407 5.361 5.379 133,437 -0.03(-0.53%)
Jun 22, 2018 5.402 5.407 5.392 5.407 96,515 +0.02(+0.43%)
Jun 21, 2018 5.402 5.407 5.384 5.384 79,925 -0.01(-0.21%)
Jun 20, 2018 5.407 5.407 5.384 5.396 127,995 +0.01(+0.11%)
Jun 19, 2018 5.367 5.402 5.367 5.390 102,039 +0.02(+0.32%)
Jun 18, 2018 5.413 5.413 5.367 5.373 157,255 -0.03(-0.64%)
Jun 15, 2018 5.419 5.396 5.407 85,775 +0.01(+0.21%)
Jun 14, 2018 5.430 5.430 5.379 5.396 221,151 -0.01(-0.16%)
Jun 13, 2018 5.399 5.433 5.393 5.404 362,458 +0.01(+0.21%)
Jun 12, 2018 5.393 5.399 5.370 5.393 200,478 +0.00(+0.00%)
Jun 11, 2018 5.404 5.416 5.387 5.393 129,383 -0.01(-0.21%)
Jun 08, 2018 5.399 5.416 5.387 5.404 175,596 +0.00(+0.00%)
Jun 07, 2018 5.399 5.410 5.393 5.404 100,952 +0.01(+0.11%)
Jun 06, 2018 5.382 5.399 95,241 +0.01(+0.11%)
Jun 05, 2018 5.422 5.422 5.370 5.393 237,522 -0.02(-0.32%)
Jun 04, 2018 5.404 5.427 5.404 5.410 140,712 +0.01(+0.11%)
Jun 01, 2018 5.416 5.421 5.399 5.404 140,146 +0.02(+0.32%)
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%)
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.