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

Pioneer High Income Trust (NY: PHT )

7.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2019 5.726 5.751 5.683 5.720 220,178 +0.00(+0.00%)
Apr 29, 2019 5.775 5.775 5.714 5.720 132,789 -0.04(-0.64%)
Apr 26, 2019 5.634 5.782 5.597 5.757 297,540 +0.12(+2.07%)
Apr 25, 2019 5.689 5.689 5.634 5.640 120,088 -0.04(-0.76%)
Apr 24, 2019 5.738 5.743 5.671 5.683 163,384 -0.02(-0.43%)
Apr 23, 2019 5.689 5.714 5.683 5.708 108,740 +0.01(+0.22%)
Apr 22, 2019 5.665 5.695 5.652 5.695 155,515 +0.06(+0.98%)
Apr 18, 2019 5.652 5.652 5.621 5.640 116,937 -0.01(-0.22%)
Apr 17, 2019 5.671 5.671 5.633 5.652 200,632 -0.01(-0.22%)
Apr 16, 2019 5.689 5.700 5.658 5.665 160,295 -0.02(-0.35%)
Apr 15, 2019 5.660 5.685 5.660 5.685 125,808 +0.03(+0.54%)
Apr 12, 2019 5.678 5.678 5.623 5.654 230,022 +0.00(+0.00%)
Apr 11, 2019 5.630 5.654 5.617 5.654 95,673 +0.03(+0.54%)
Apr 10, 2019 5.611 5.636 5.599 5.623 280,876 +0.04(+0.77%)
Apr 09, 2019 5.581 5.617 5.568 5.581 230,796 -0.01(-0.11%)
Apr 08, 2019 5.599 5.605 5.562 5.587 210,028 +0.03(+0.55%)
Apr 05, 2019 5.556 5.587 5.550 5.556 128,753 -0.01(-0.22%)
Apr 04, 2019 5.568 5.575 5.550 5.568 142,682 -0.01(-0.11%)
Apr 03, 2019 5.562 5.605 5.535 5.575 352,647 +0.05(+0.94%)
Apr 02, 2019 5.538 5.538 5.489 5.523 121,691 +0.00(+0.06%)
Apr 01, 2019 5.495 5.520 5.483 5.520 251,843 +0.05(+0.89%)
Mar 29, 2019 5.483 5.495 5.471 5.471 141,514 +0.00(+0.00%)
Mar 28, 2019 5.471 5.483 5.447 5.471 128,141 +0.00(+0.00%)
Mar 27, 2019 5.446 5.471 5.428 5.471 172,924 +0.04(+0.67%)
Mar 26, 2019 5.440 5.477 5.428 5.434 171,222 -0.01(-0.22%)
Mar 25, 2019 5.501 5.507 5.442 5.446 271,951 -0.06(-1.00%)
Mar 22, 2019 5.477 5.521 5.469 5.501 316,894 +0.02(+0.45%)
Mar 21, 2019 5.452 5.501 5.452 5.477 212,384 +0.01(+0.22%)
Mar 20, 2019 5.465 5.465 5.446 5.465 93,680 +0.00(+0.00%)
Mar 19, 2019 5.410 5.471 5.410 5.465 119,129 +0.06(+1.02%)
Mar 18, 2019 5.416 5.416 5.379 5.410 172,657 +0.01(+0.20%)
Mar 15, 2019 5.441 5.447 5.387 5.399 245,792 -0.02(-0.45%)
Mar 14, 2019 5.429 5.429 5.405 5.423 144,864 +0.00(+0.00%)
Mar 13, 2019 5.423 5.435 5.405 5.423 182,484 +0.03(+0.56%)
Mar 12, 2019 5.405 5.425 5.393 5.393 202,705 -0.01(-0.22%)
Mar 11, 2019 5.393 5.441 5.386 5.405 246,242 +0.01(+0.23%)
Mar 08, 2019 5.362 5.393 5.338 5.393 172,269 +0.02(+0.45%)
Mar 07, 2019 5.387 5.393 5.350 5.368 163,988 -0.02(-0.34%)
Mar 06, 2019 5.393 5.399 5.375 5.387 127,967 +0.00(+0.00%)
Mar 05, 2019 5.387 5.393 5.375 5.387 136,297 +0.01(+0.23%)
Mar 04, 2019 5.381 5.399 5.368 5.375 220,207 -0.01(-0.11%)
Mar 01, 2019 5.368 5.381 5.356 5.381 215,624 +0.01(+0.23%)
Feb 28, 2019 5.362 5.368 5.338 5.368 286,242 +0.02(+0.34%)
Feb 27, 2019 5.326 5.356 5.320 5.350 298,305 +0.02(+0.46%)
Feb 26, 2019 5.320 5.326 5.302 5.326 126,079 +0.01(+0.11%)
Feb 25, 2019 5.302 5.320 5.296 5.320 193,679 +0.04(+0.80%)
Feb 22, 2019 5.332 5.338 5.247 5.277 540,381 -0.04(-0.80%)
Feb 21, 2019 5.320 5.338 5.308 5.320 218,018 -0.01(-0.11%)
Feb 20, 2019 5.332 5.344 5.314 5.326 251,836 +0.00(+0.00%)
Feb 19, 2019 5.308 5.338 5.296 5.326 261,179 +0.02(+0.31%)
Feb 15, 2019 5.315 5.321 5.297 5.309 220,111 +0.01(+0.11%)
Feb 14, 2019 5.297 5.308 5.291 5.303 274,565 -0.01(-0.11%)
Feb 13, 2019 5.339 5.343 5.291 5.309 330,134 -0.02(-0.34%)
Feb 12, 2019 5.321 5.348 5.315 5.327 367,437 +0.02(+0.34%)
Feb 11, 2019 5.297 5.327 5.267 5.309 185,819 +0.02(+0.34%)
Feb 08, 2019 5.285 5.291 5.249 5.291 160,972 +0.01(+0.11%)
Feb 07, 2019 5.273 5.291 5.249 5.285 175,076 -0.01(-0.23%)
Feb 06, 2019 5.279 5.321 5.279 5.297 205,539 +0.02(+0.34%)
Feb 05, 2019 5.261 5.315 5.243 5.279 348,650 +0.02(+0.34%)
Feb 04, 2019 5.225 5.261 5.195 5.261 213,516 +0.05(+1.04%)
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.