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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 4.972 4.989 4.936 4.960 248,585 -0.02(-0.48%)
Nov 29, 2018 4.983 5.001 4.966 4.983 232,100 -0.01(-0.24%)
Nov 28, 2018 4.983 5.007 4.954 4.995 382,936 +0.02(+0.48%)
Nov 27, 2018 4.977 4.995 4.966 4.972 130,896 -0.02(-0.36%)
Nov 26, 2018 5.007 5.007 4.966 4.989 137,275 +0.02(+0.36%)
Nov 23, 2018 4.960 4.995 4.954 4.972 83,199 +0.00(+0.00%)
Nov 21, 2018 4.972 4.972 4.972 0 -0.02(-0.36%)
Nov 20, 2018 5.001 5.001 4.969 4.989 167,385 -0.02(-0.47%)
Nov 19, 2018 5.013 5.025 5.007 5.013 211,842 -0.03(-0.59%)
Nov 16, 2018 5.084 5.108 5.037 5.043 155,429 -0.05(-0.93%)
Nov 15, 2018 5.084 5.120 5.066 5.090 201,706 -0.01(-0.17%)
Nov 14, 2018 5.117 5.117 5.070 5.099 265,893 -0.01(-0.23%)
Nov 13, 2018 5.134 5.158 5.105 5.111 124,546 -0.01(-0.11%)
Nov 12, 2018 5.193 5.193 5.075 5.117 202,021 -0.05(-0.91%)
Nov 09, 2018 5.193 5.222 5.152 5.164 130,247 -0.04(-0.79%)
Nov 08, 2018 5.252 5.275 5.187 5.205 293,662 -0.05(-0.90%)
Nov 07, 2018 5.187 5.264 5.187 5.252 117,717 +0.06(+1.13%)
Nov 06, 2018 5.222 5.240 5.181 5.193 84,167 -0.03(-0.56%)
Nov 05, 2018 5.187 5.281 5.164 5.222 116,867 +0.05(+0.91%)
Nov 02, 2018 5.217 5.217 5.164 5.175 76,346 -0.01(-0.23%)
Nov 01, 2018 5.152 5.205 5.135 5.187 138,268 +0.05(+0.91%)
Oct 31, 2018 5.146 5.158 5.117 5.140 179,452 +0.01(+0.11%)
Oct 30, 2018 5.128 5.140 5.099 5.134 312,065 +0.01(+0.26%)
Oct 29, 2018 5.134 5.134 5.099 5.121 142,896 +0.02(+0.31%)
Oct 26, 2018 5.111 5.122 5.070 5.105 170,716 -0.01(-0.12%)
Oct 25, 2018 5.164 5.187 5.111 5.111 255,485 -0.08(-1.47%)
Oct 24, 2018 5.205 5.205 5.169 5.187 202,681 +0.01(+0.23%)
Oct 23, 2018 5.158 5.181 5.128 5.175 125,143 +0.01(+0.11%)
Oct 22, 2018 5.199 5.211 5.169 5.169 130,018 -0.03(-0.57%)
Oct 19, 2018 5.222 5.240 5.181 5.199 193,841 -0.01(-0.11%)
Oct 18, 2018 5.258 5.258 5.199 5.205 190,641 -0.02(-0.45%)
Oct 17, 2018 5.211 5.240 5.211 5.228 194,114 +0.01(+0.23%)
Oct 16, 2018 5.199 5.232 5.199 5.217 136,300 +0.03(+0.51%)
Oct 15, 2018 5.149 5.202 5.149 5.190 237,075 +0.05(+0.91%)
Oct 12, 2018 5.184 5.190 5.132 5.143 211,712 +0.01(+0.23%)
Oct 11, 2018 5.126 5.155 5.021 5.132 337,588 -0.02(-0.45%)
Oct 10, 2018 5.225 5.237 5.155 5.155 259,126 -0.06(-1.23%)
Oct 09, 2018 5.283 5.298 5.219 5.219 160,233 -0.06(-1.22%)
Oct 08, 2018 5.330 5.330 5.243 5.283 272,213 -0.03(-0.55%)
Oct 05, 2018 5.301 5.342 5.301 5.313 267,552 -0.04(-0.66%)
Oct 04, 2018 5.377 5.400 5.348 5.348 167,220 -0.05(-0.87%)
Oct 03, 2018 5.429 5.429 5.365 5.394 213,086 -0.03(-0.54%)
Oct 02, 2018 5.424 5.429 5.412 5.424 167,456 +0.01(+0.11%)
Oct 01, 2018 5.394 5.435 5.389 5.418 194,018 +0.01(+0.22%)
Sep 28, 2018 5.400 5.406 5.383 5.406 129,836 +0.01(+0.22%)
Sep 27, 2018 5.383 5.400 5.377 5.394 209,573 +0.02(+0.33%)
Sep 26, 2018 5.377 5.400 5.371 5.377 234,235 -0.01(-0.22%)
Sep 25, 2018 5.365 5.389 5.348 5.389 177,209 +0.02(+0.44%)
Sep 24, 2018 5.359 5.365 5.348 5.365 89,624 +0.02(+0.33%)
Sep 21, 2018 5.348 5.365 5.342 5.348 139,771 +0.00(+0.00%)
Sep 20, 2018 5.359 5.359 5.342 5.348 122,570 +0.00(+0.00%)
Sep 19, 2018 5.365 5.365 5.342 5.348 100,297 -0.01(-0.11%)
Sep 18, 2018 5.377 5.377 5.348 5.354 204,559 -0.03(-0.54%)
Sep 17, 2018 5.371 5.383 5.365 5.383 151,605 +0.00(+0.05%)
Sep 14, 2018 5.368 5.380 5.362 5.380 104,015 -0.01(-0.21%)
Sep 13, 2018 5.374 5.397 5.368 5.391 133,417 +0.01(+0.11%)
Sep 12, 2018 5.374 5.386 5.362 5.386 171,634 +0.02(+0.43%)
Sep 11, 2018 5.339 5.368 5.339 5.362 138,456 +0.02(+0.33%)
Sep 10, 2018 5.304 5.345 5.304 5.345 153,784 +0.04(+0.77%)
Sep 07, 2018 5.328 5.339 5.299 5.304 170,944 -0.02(-0.33%)
Sep 06, 2018 5.333 5.357 5.316 5.322 206,989 +0.01(+0.11%)
Sep 05, 2018 5.386 5.386 5.316 5.316 241,916 -0.06(-1.19%)
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.