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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2019 5.363 5.370 5.339 5.370 286,186 +0.02(+0.34%)
Feb 27, 2019 5.327 5.357 5.321 5.351 298,248 +0.02(+0.46%)
Feb 26, 2019 5.321 5.327 5.303 5.327 126,055 +0.01(+0.11%)
Feb 25, 2019 5.303 5.321 5.297 5.321 193,642 +0.04(+0.80%)
Feb 22, 2019 5.333 5.339 5.248 5.279 540,276 -0.04(-0.80%)
Feb 21, 2019 5.321 5.339 5.309 5.321 217,976 -0.01(-0.11%)
Feb 20, 2019 5.333 5.345 5.315 5.327 251,787 +0.00(+0.00%)
Feb 19, 2019 5.309 5.339 5.297 5.327 261,129 +0.02(+0.31%)
Feb 15, 2019 5.316 5.322 5.298 5.310 220,069 +0.01(+0.11%)
Feb 14, 2019 5.298 5.309 5.292 5.304 274,511 -0.01(-0.11%)
Feb 13, 2019 5.340 5.344 5.292 5.310 330,070 -0.02(-0.34%)
Feb 12, 2019 5.322 5.349 5.316 5.328 367,366 +0.02(+0.34%)
Feb 11, 2019 5.298 5.328 5.268 5.310 185,783 +0.02(+0.34%)
Feb 08, 2019 5.286 5.292 5.250 5.292 160,941 +0.01(+0.11%)
Feb 07, 2019 5.274 5.292 5.250 5.286 175,042 -0.01(-0.23%)
Feb 06, 2019 5.280 5.322 5.280 5.298 205,499 +0.02(+0.34%)
Feb 05, 2019 5.262 5.316 5.244 5.280 348,583 +0.02(+0.34%)
Feb 04, 2019 5.226 5.262 5.196 5.262 213,475 +0.05(+1.04%)
Feb 01, 2019 5.172 5.214 5.166 5.208 163,930 +0.04(+0.82%)
Jan 31, 2019 5.142 5.166 5.136 5.166 249,110 +0.02(+0.47%)
Jan 30, 2019 5.124 5.142 5.112 5.142 191,199 +0.03(+0.59%)
Jan 29, 2019 5.112 5.115 5.102 5.112 179,362 +0.00(+0.00%)
Jan 28, 2019 5.100 5.124 5.093 5.112 98,414 +0.01(+0.12%)
Jan 25, 2019 5.106 5.112 5.100 5.106 123,903 +0.01(+0.24%)
Jan 24, 2019 5.094 5.106 5.082 5.094 114,892 +0.00(+0.00%)
Jan 23, 2019 5.100 5.112 5.088 5.094 119,870 -0.01(-0.12%)
Jan 22, 2019 5.124 5.124 5.088 5.100 263,852 -0.02(-0.47%)
Jan 18, 2019 5.118 5.130 5.100 5.124 158,948 +0.02(+0.35%)
Jan 17, 2019 5.064 5.106 5.039 5.106 191,365 +0.04(+0.71%)
Jan 16, 2019 5.070 5.085 5.033 5.070 332,176 +0.00(+0.00%)
Jan 15, 2019 5.045 5.079 5.039 5.070 272,342 +0.03(+0.60%)
Jan 14, 2019 5.094 5.100 5.039 5.039 197,467 -0.07(-1.41%)
Jan 11, 2019 5.112 5.118 5.088 5.112 75,404 +0.00(+0.00%)
Jan 10, 2019 5.076 5.130 5.070 5.112 228,171 +0.04(+0.83%)
Jan 09, 2019 5.118 5.118 5.070 5.070 187,183 -0.02(-0.35%)
Jan 08, 2019 5.100 5.100 5.058 5.088 120,764 +0.04(+0.84%)
Jan 07, 2019 4.991 5.058 4.961 5.045 274,726 +0.09(+1.82%)
Jan 04, 2019 4.871 4.955 4.871 4.955 244,318 +0.09(+1.86%)
Jan 03, 2019 4.841 4.877 4.835 4.865 202,624 +0.02(+0.37%)
Jan 02, 2019 4.775 4.859 4.775 4.847 170,443 +0.05(+1.00%)
Dec 31, 2018 4.853 4.853 4.793 4.799 358,090 -0.05(-1.12%)
Dec 28, 2018 4.775 4.865 4.775 4.853 276,207 +0.08(+1.64%)
Dec 27, 2018 4.762 4.781 4.732 4.775 353,937 +0.00(+0.06%)
Dec 26, 2018 4.700 4.772 4.685 4.772 362,314 +0.09(+1.91%)
Dec 24, 2018 4.688 4.700 4.670 4.682 224,720 -0.01(-0.13%)
Dec 21, 2018 4.688 4.730 4.664 4.688 438,389 -0.01(-0.13%)
Dec 20, 2018 4.789 4.810 4.634 4.694 482,173 -0.11(-2.24%)
Dec 19, 2018 4.855 4.871 4.795 4.801 153,880 -0.06(-1.23%)
Dec 18, 2018 4.837 4.879 4.831 4.861 329,442 +0.03(+0.62%)
Dec 17, 2018 4.897 4.897 4.831 4.831 341,992 -0.08(-1.58%)
Dec 14, 2018 4.963 4.963 4.891 4.909 414,444 -0.06(-1.20%)
Dec 13, 2018 4.981 4.981 4.903 4.969 446,384 -0.01(-0.24%)
Dec 12, 2018 4.981 4.987 4.945 4.981 390,501 +0.01(+0.30%)
Dec 11, 2018 4.989 4.989 4.942 4.966 194,873 +0.02(+0.36%)
Dec 10, 2018 4.948 4.977 4.918 4.948 316,994 +0.01(+0.12%)
Dec 07, 2018 4.954 4.977 4.936 4.942 117,120 -0.01(-0.12%)
Dec 06, 2018 4.960 4.989 4.930 4.948 179,318 -0.04(-0.83%)
Dec 04, 2018 4.995 5.013 4.966 4.989 540,373 -0.01(-0.12%)
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.