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: 4:10 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 (%)
Feb 28, 2018 5.294 5.322 5.294 5.311 223,665 +0.01(+0.10%)
Feb 27, 2018 5.306 5.311 5.278 5.306 110,090 -0.02(-0.31%)
Feb 26, 2018 5.317 5.328 5.294 5.322 277,341 +0.00(+0.00%)
Feb 23, 2018 5.300 5.322 5.283 5.322 139,290 +0.01(+0.21%)
Feb 22, 2018 5.272 5.311 5.262 5.311 134,392 +0.04(+0.84%)
Feb 21, 2018 5.267 5.283 5.255 5.267 79,162 +0.01(+0.11%)
Feb 20, 2018 5.272 5.272 5.244 5.261 87,196 -0.02(-0.32%)
Feb 16, 2018 5.278 5.278 5.278 0 +0.02(+0.32%)
Feb 15, 2018 5.261 5.267 5.239 5.261 130,296 +0.00(+0.05%)
Feb 14, 2018 5.242 5.258 5.225 5.258 106,279 +0.01(+0.21%)
Feb 13, 2018 5.247 5.253 5.225 5.247 87,988 +0.00(+0.00%)
Feb 12, 2018 5.214 5.247 5.214 5.247 129,792 +0.03(+0.64%)
Feb 09, 2018 5.247 5.253 5.170 5.214 239,786 -0.04(-0.74%)
Feb 08, 2018 5.313 5.313 5.258 5.253 158,066 -0.05(-0.94%)
Feb 07, 2018 5.247 5.319 5.247 5.302 265,403 +0.04(+0.73%)
Feb 06, 2018 5.170 5.264 5.170 5.264 323,259 +0.08(+1.55%)
Feb 05, 2018 5.330 5.330 5.159 5.184 310,328 -0.14(-2.65%)
Feb 02, 2018 5.347 5.347 5.319 5.325 219,699 -0.06(-1.13%)
Feb 01, 2018 5.347 5.385 5.325 5.385 220,304 +0.03(+0.62%)
Jan 31, 2018 5.352 5.363 5.336 5.352 175,527 +0.01(+0.10%)
Jan 30, 2018 5.374 5.374 5.374 5.347 131,340 -0.04(-0.72%)
Jan 29, 2018 5.396 5.407 5.380 5.385 227,279 -0.02(-0.31%)
Jan 26, 2018 5.402 5.413 5.380 5.402 332,407 +0.00(+0.00%)
Jan 25, 2018 5.413 5.413 5.380 5.402 324,611 -0.01(-0.10%)
Jan 24, 2018 5.407 5.413 5.380 5.407 208,211 +0.01(+0.20%)
Jan 23, 2018 5.391 5.410 5.375 5.396 237,733 +0.01(+0.21%)
Jan 22, 2018 5.358 5.396 5.358 5.385 220,079 +0.01(+0.21%)
Jan 19, 2018 5.369 5.391 5.358 5.374 292,841 -0.02(-0.31%)
Jan 18, 2018 5.424 5.424 5.363 5.391 337,459 -0.02(-0.41%)
Jan 17, 2018 5.429 5.429 5.402 5.413 209,605 +0.00(+0.00%)
Jan 16, 2018 5.435 5.438 5.402 5.413 181,105 -0.01(-0.20%)
Jan 12, 2018 5.424 5.424 5.424 0 +0.01(+0.10%)
Jan 11, 2018 5.391 5.429 5.391 5.418 280,157 +0.02(+0.31%)
Jan 10, 2018 5.418 5.391 5.402 222,650 -0.03(-0.61%)
Jan 09, 2018 5.457 5.457 5.421 5.435 324,450 -0.02(-0.30%)
Jan 08, 2018 5.429 5.463 5.418 5.452 494,231 +0.02(+0.41%)
Jan 05, 2018 5.424 5.435 5.413 5.429 299,567 +0.02(+0.31%)
Jan 04, 2018 5.413 5.424 5.402 5.413 303,992 +0.00(+0.00%)
Jan 03, 2018 5.396 5.418 5.369 5.413 347,148 +0.02(+0.41%)
Jan 02, 2018 5.363 5.391 5.358 5.391 124,648 +0.03(+0.51%)
Dec 29, 2017 5.363 5.363 5.363 0 +0.00(+0.00%)
Dec 28, 2017 5.347 5.363 5.347 5.363 175,061 +0.00(+0.05%)
Dec 27, 2017 5.344 5.371 5.344 5.360 244,400 +0.00(+0.00%)
Dec 26, 2017 5.333 5.360 5.333 5.360 154,678 +0.02(+0.31%)
Dec 22, 2017 5.344 5.349 5.322 5.344 311,000 +0.02(+0.41%)
Dec 21, 2017 5.355 5.366 5.317 5.322 300,830 -0.02(-0.41%)
Dec 20, 2017 5.322 5.355 5.311 5.344 352,304 +0.02(+0.41%)
Dec 19, 2017 5.317 5.322 5.295 5.322 194,434 +0.02(+0.31%)
Dec 18, 2017 5.322 5.333 5.300 5.306 345,538 -0.02(-0.41%)
Dec 15, 2017 5.311 5.333 5.306 5.328 226,161 +0.02(+0.31%)
Dec 14, 2017 5.300 5.328 5.289 5.311 317,038 -0.01(-0.21%)
Dec 13, 2017 5.344 5.344 5.295 5.322 296,769 -0.00(-0.05%)
Dec 12, 2017 5.298 5.341 5.298 5.325 207,063 +0.01(+0.15%)
Dec 11, 2017 5.314 5.319 5.298 5.317 199,069 +0.01(+0.15%)
Dec 08, 2017 5.314 5.319 5.298 5.308 220,255 -0.01(-0.10%)
Dec 07, 2017 5.308 5.314 5.300 5.314 211,445 +0.00(+0.00%)
Dec 06, 2017 5.319 5.327 5.298 5.314 358,326 +0.01(+0.10%)
Dec 05, 2017 5.319 5.336 5.303 5.308 185,441 -0.02(-0.41%)
Dec 04, 2017 5.319 5.336 5.270 5.330 204,098 +0.01(+0.20%)
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.