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 (%)
May 31, 2018 5.354 5.359 5.342 5.348 108,209 +0.01(+0.21%)
May 30, 2018 5.325 5.352 5.325 5.337 170,297 +0.02(+0.43%)
May 29, 2018 5.359 5.359 5.308 5.314 179,479 -0.05(-0.85%)
May 25, 2018 5.359 5.359 5.359 0 -0.03(-0.53%)
May 24, 2018 5.388 5.388 5.371 5.388 111,804 +0.01(+0.11%)
May 23, 2018 5.376 5.399 5.365 5.382 103,793 -0.02(-0.32%)
May 22, 2018 5.393 5.416 5.382 5.399 74,515 +0.02(+0.42%)
May 21, 2018 5.376 5.393 5.376 5.376 88,381 +0.01(+0.21%)
May 18, 2018 5.382 5.388 5.365 5.365 105,630 -0.02(-0.42%)
May 17, 2018 5.365 5.399 5.354 5.388 112,498 +0.03(+0.64%)
May 16, 2018 5.376 5.393 5.348 5.354 121,034 -0.02(-0.42%)
May 15, 2018 5.393 5.416 5.366 5.376 192,328 -0.03(-0.58%)
May 14, 2018 5.430 5.436 5.408 5.408 122,528 -0.02(-0.31%)
May 11, 2018 5.396 5.436 5.386 5.425 106,795 +0.03(+0.63%)
May 10, 2018 5.368 5.408 5.368 5.391 182,376 +0.00(+0.00%)
May 09, 2018 5.402 5.402 5.379 5.391 201,600 +0.00(+0.00%)
May 08, 2018 5.363 5.391 5.351 5.391 99,669 +0.03(+0.63%)
May 07, 2018 5.329 5.363 5.329 5.357 163,482 +0.02(+0.42%)
May 04, 2018 5.357 5.357 5.329 5.334 119,178 -0.02(-0.32%)
May 03, 2018 5.368 5.368 5.351 5.351 119,618 -0.01(-0.21%)
May 02, 2018 5.379 5.379 5.346 5.363 152,627 -0.02(-0.42%)
May 01, 2018 5.351 5.385 5.351 5.385 184,602 +0.03(+0.53%)
Apr 30, 2018 5.334 5.357 5.334 5.357 259,924 +0.03(+0.64%)
Apr 27, 2018 5.346 5.346 5.317 5.323 94,945 -0.02(-0.42%)
Apr 26, 2018 5.363 5.363 5.334 5.346 149,580 +0.02(+0.32%)
Apr 25, 2018 5.329 5.329 5.312 5.329 151,694 +0.00(+0.00%)
Apr 24, 2018 5.334 5.334 5.317 5.329 191,245 +0.01(+0.11%)
Apr 23, 2018 5.289 5.323 5.284 5.323 250,051 +0.03(+0.64%)
Apr 20, 2018 5.317 5.317 5.284 5.289 81,080 -0.03(-0.53%)
Apr 19, 2018 5.317 5.323 5.306 5.317 92,242 +0.00(+0.00%)
Apr 18, 2018 5.351 5.357 5.317 5.317 216,984 -0.03(-0.53%)
Apr 17, 2018 5.368 5.374 5.346 5.346 225,851 -0.01(-0.16%)
Apr 16, 2018 5.337 5.354 5.332 5.354 131,184 +0.03(+0.63%)
Apr 13, 2018 5.298 5.335 5.298 5.320 262,185 +0.03(+0.53%)
Apr 12, 2018 5.276 5.309 5.276 5.292 250,058 +0.01(+0.21%)
Apr 11, 2018 5.270 5.281 5.264 5.281 194,661 +0.02(+0.32%)
Apr 10, 2018 5.270 5.292 5.264 5.264 248,651 -0.01(-0.11%)
Apr 09, 2018 5.270 5.270 5.259 5.270 149,984 +0.01(+0.11%)
Apr 06, 2018 5.264 5.270 5.253 5.264 194,843 +0.01(+0.11%)
Apr 05, 2018 5.248 5.270 5.248 5.259 219,600 +0.01(+0.11%)
Apr 04, 2018 5.236 5.264 5.214 5.253 172,093 -0.01(-0.11%)
Apr 03, 2018 5.220 5.259 5.220 5.259 150,768 +0.04(+0.86%)
Apr 02, 2018 5.253 5.264 5.214 5.214 173,477 -0.04(-0.85%)
Mar 29, 2018 5.259 5.259 5.259 0 +0.01(+0.21%)
Mar 28, 2018 5.231 5.248 5.203 5.248 120,707 +0.02(+0.43%)
Mar 27, 2018 5.236 5.248 5.214 5.225 130,959 -0.02(-0.43%)
Mar 26, 2018 5.225 5.248 5.214 5.248 97,639 +0.03(+0.54%)
Mar 23, 2018 5.236 5.242 5.208 5.220 185,349 +0.00(+0.00%)
Mar 22, 2018 5.231 5.236 5.203 5.220 146,912 -0.02(-0.43%)
Mar 21, 2018 5.270 5.270 5.214 5.242 314,086 -0.03(-0.53%)
Mar 20, 2018 5.270 5.270 5.259 5.270 110,724 +0.00(+0.00%)
Mar 19, 2018 5.304 5.304 5.242 5.270 130,159 -0.04(-0.84%)
Mar 16, 2018 5.309 5.315 5.292 5.315 113,443 -0.01(-0.21%)
Mar 15, 2018 5.320 5.326 5.304 5.326 136,737 +0.01(+0.11%)
Mar 14, 2018 5.320 5.320 5.293 5.320 117,068 +0.01(+0.21%)
Mar 13, 2018 5.326 5.326 5.294 5.309 132,061 -0.01(-0.16%)
Mar 12, 2018 5.312 5.340 5.295 5.318 284,790 -0.01(-0.10%)
Mar 09, 2018 5.290 5.323 5.290 5.323 214,370 +0.02(+0.31%)
Mar 08, 2018 5.295 5.312 5.278 5.307 147,124 +0.02(+0.32%)
Mar 07, 2018 5.290 5.266 5.290 160,806 +0.01(+0.11%)
Mar 06, 2018 5.284 5.307 5.273 5.284 198,480 +0.01(+0.11%)
Mar 05, 2018 5.262 5.279 5.240 5.279 197,074 +0.02(+0.32%)
Mar 02, 2018 5.301 5.301 5.262 5.262 381,782 -0.06(-1.05%)
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.