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: 7:00 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, 2019 5.655 5.669 5.580 5.580 169,630 -0.11(-1.87%)
May 30, 2019 5.705 5.730 5.686 5.686 266,946 +0.00(+0.00%)
May 29, 2019 5.718 5.730 5.668 5.686 110,549 -0.02(-0.44%)
May 28, 2019 5.743 5.743 5.693 5.711 67,658 -0.03(-0.44%)
May 24, 2019 5.718 5.743 5.693 5.736 58,410 +0.04(+0.77%)
May 23, 2019 5.680 5.699 5.656 5.693 61,110 +0.00(+0.00%)
May 22, 2019 5.686 5.724 5.686 5.693 97,703 -0.01(-0.22%)
May 21, 2019 5.655 5.730 5.655 5.705 208,664 +0.03(+0.55%)
May 20, 2019 5.774 5.780 5.668 5.674 153,556 -0.10(-1.73%)
May 17, 2019 5.724 5.786 5.718 5.774 138,264 +0.06(+0.98%)
May 16, 2019 5.705 5.743 5.705 5.718 153,334 +0.01(+0.11%)
May 15, 2019 5.749 5.749 5.674 5.711 352,336 -0.06(-1.11%)
May 14, 2019 5.745 5.825 5.720 5.776 128,071 +0.04(+0.76%)
May 13, 2019 5.745 5.751 5.670 5.732 215,510 -0.02(-0.43%)
May 10, 2019 5.732 5.757 5.730 5.757 87,046 +0.02(+0.43%)
May 09, 2019 5.757 5.757 5.695 5.732 103,000 -0.03(-0.54%)
May 08, 2019 5.757 5.794 5.751 5.763 249,052 +0.02(+0.43%)
May 07, 2019 5.689 5.745 5.676 5.738 190,460 +0.01(+0.11%)
May 06, 2019 5.707 5.732 5.676 5.732 93,826 +0.01(+0.22%)
May 03, 2019 5.726 5.757 5.707 5.720 88,497 +0.01(+0.11%)
May 02, 2019 5.720 5.720 5.658 5.713 214,842 -0.01(-0.11%)
May 01, 2019 5.751 5.782 5.713 5.720 192,709 -0.04(-0.75%)
Apr 30, 2019 5.769 5.794 5.726 5.763 218,530 +0.00(+0.00%)
Apr 29, 2019 5.819 5.819 5.757 5.763 131,794 -0.04(-0.64%)
Apr 26, 2019 5.676 5.825 5.639 5.800 295,313 +0.12(+2.07%)
Apr 25, 2019 5.732 5.732 5.676 5.682 119,189 -0.04(-0.76%)
Apr 24, 2019 5.782 5.786 5.713 5.726 162,161 -0.02(-0.43%)
Apr 23, 2019 5.732 5.757 5.726 5.751 107,926 +0.01(+0.22%)
Apr 22, 2019 5.707 5.738 5.694 5.738 154,351 +0.06(+0.98%)
Apr 18, 2019 5.695 5.695 5.664 5.682 116,061 -0.01(-0.22%)
Apr 17, 2019 5.713 5.713 5.676 5.695 199,130 -0.01(-0.22%)
Apr 16, 2019 5.732 5.743 5.701 5.707 159,095 -0.02(-0.35%)
Apr 15, 2019 5.703 5.727 5.703 5.727 124,866 +0.03(+0.54%)
Apr 12, 2019 5.721 5.721 5.666 5.697 228,300 +0.00(+0.00%)
Apr 11, 2019 5.672 5.697 5.660 5.697 94,957 +0.03(+0.54%)
Apr 10, 2019 5.654 5.678 5.641 5.666 278,773 +0.04(+0.77%)
Apr 09, 2019 5.623 5.660 5.610 5.623 229,068 -0.01(-0.11%)
Apr 08, 2019 5.641 5.647 5.604 5.629 208,456 +0.03(+0.55%)
Apr 05, 2019 5.598 5.629 5.592 5.598 127,789 -0.01(-0.22%)
Apr 04, 2019 5.610 5.617 5.592 5.610 141,614 -0.01(-0.11%)
Apr 03, 2019 5.604 5.647 5.576 5.617 350,007 +0.05(+0.94%)
Apr 02, 2019 5.580 5.580 5.530 5.564 120,779 +0.00(+0.06%)
Apr 01, 2019 5.537 5.561 5.524 5.561 249,957 +0.05(+0.89%)
Mar 29, 2019 5.524 5.536 5.512 5.512 140,455 +0.00(+0.00%)
Mar 28, 2019 5.512 5.524 5.488 5.512 127,182 +0.00(+0.00%)
Mar 27, 2019 5.487 5.512 5.469 5.512 171,629 +0.04(+0.67%)
Mar 26, 2019 5.481 5.518 5.469 5.475 169,940 -0.01(-0.22%)
Mar 25, 2019 5.543 5.549 5.483 5.487 269,915 -0.06(-1.00%)
Mar 22, 2019 5.518 5.563 5.511 5.543 314,521 +0.02(+0.45%)
Mar 21, 2019 5.493 5.543 5.493 5.518 210,794 +0.01(+0.22%)
Mar 20, 2019 5.506 5.506 5.487 5.506 92,979 +0.00(+0.00%)
Mar 19, 2019 5.450 5.512 5.450 5.506 118,237 +0.06(+1.02%)
Mar 18, 2019 5.456 5.456 5.420 5.450 171,364 +0.01(+0.20%)
Mar 15, 2019 5.482 5.488 5.427 5.440 243,952 -0.02(-0.45%)
Mar 14, 2019 5.470 5.470 5.446 5.464 143,779 +0.00(+0.00%)
Mar 13, 2019 5.464 5.476 5.446 5.464 181,118 +0.03(+0.56%)
Mar 12, 2019 5.446 5.466 5.433 5.433 201,187 -0.01(-0.22%)
Mar 11, 2019 5.433 5.482 5.426 5.446 244,399 +0.01(+0.23%)
Mar 08, 2019 5.403 5.433 5.378 5.433 170,979 +0.02(+0.45%)
Mar 07, 2019 5.427 5.433 5.391 5.409 162,760 -0.02(-0.34%)
Mar 06, 2019 5.433 5.440 5.415 5.427 127,009 +0.00(+0.00%)
Mar 05, 2019 5.427 5.433 5.415 5.427 135,276 +0.01(+0.23%)
Mar 04, 2019 5.421 5.440 5.409 5.415 218,559 -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.