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: 4:10 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 (%)
Sep 29, 2017 5.374 5.401 5.369 5.390 271,289 +0.02(+0.40%)
Sep 28, 2017 5.364 5.372 5.351 5.369 161,246 +0.02(+0.30%)
Sep 27, 2017 5.369 5.369 5.342 5.353 160,934 -0.01(-0.10%)
Sep 26, 2017 5.364 5.374 5.342 5.358 227,143 +0.00(+0.00%)
Sep 25, 2017 5.347 5.359 5.342 5.358 360,022 +0.01(+0.20%)
Sep 22, 2017 5.315 5.347 5.313 5.347 129,538 +0.04(+0.71%)
Sep 21, 2017 5.331 5.331 5.299 5.310 95,458 -0.02(-0.40%)
Sep 20, 2017 5.326 5.331 5.310 5.331 149,428 +0.02(+0.30%)
Sep 19, 2017 5.288 5.347 5.288 5.315 320,582 +0.02(+0.41%)
Sep 18, 2017 5.299 5.320 5.277 5.294 239,335 -0.01(-0.10%)
Sep 15, 2017 5.310 5.310 5.288 5.299 140,284 +0.00(+0.05%)
Sep 14, 2017 5.286 5.302 5.275 5.296 215,103 +0.01(+0.10%)
Sep 13, 2017 5.291 5.291 5.275 5.291 88,188 +0.00(+0.00%)
Sep 12, 2017 5.270 5.291 5.270 5.291 153,011 +0.02(+0.41%)
Sep 11, 2017 5.286 5.296 5.264 5.270 272,236 -0.01(-0.20%)
Sep 08, 2017 5.264 5.286 5.259 5.280 167,021 +0.01(+0.10%)
Sep 07, 2017 5.291 5.291 5.275 5.275 118,506 -0.02(-0.30%)
Sep 06, 2017 5.270 5.291 5.270 5.291 73,636 +0.04(+0.71%)
Sep 05, 2017 5.296 5.302 5.248 5.253 156,099 -0.04(-0.81%)
Sep 01, 2017 5.291 5.307 5.286 5.296 201,524 +0.01(+0.10%)
Aug 31, 2017 5.291 5.291 5.270 5.291 94,610 +0.01(+0.20%)
Aug 30, 2017 5.296 5.296 5.275 5.280 87,159 -0.01(-0.20%)
Aug 29, 2017 5.253 5.291 5.237 5.291 277,618 +0.03(+0.61%)
Aug 28, 2017 5.270 5.270 5.248 5.259 120,957 -0.01(-0.10%)
Aug 25, 2017 5.264 5.264 5.248 5.264 62,757 +0.01(+0.20%)
Aug 24, 2017 5.248 5.259 5.240 5.253 124,819 +0.01(+0.10%)
Aug 23, 2017 5.237 5.259 5.237 5.248 154,720 +0.00(+0.00%)
Aug 22, 2017 5.237 5.261 5.237 5.248 224,043 +0.02(+0.31%)
Aug 21, 2017 5.227 5.253 5.221 5.232 102,663 -0.01(-0.10%)
Aug 18, 2017 5.227 5.248 5.211 5.237 174,720 +0.03(+0.51%)
Aug 17, 2017 5.259 5.259 5.200 5.211 195,202 -0.04(-0.71%)
Aug 16, 2017 5.280 5.291 5.232 5.248 170,707 -0.01(-0.10%)
Aug 15, 2017 5.261 5.267 5.235 5.253 136,661 +0.00(+0.05%)
Aug 14, 2017 5.277 5.277 5.246 5.251 186,242 +0.01(+0.10%)
Aug 11, 2017 5.177 5.251 5.129 5.246 373,960 +0.04(+0.82%)
Aug 10, 2017 5.277 5.277 5.192 5.203 284,836 -0.07(-1.31%)
Aug 09, 2017 5.277 5.288 5.256 5.272 308,222 -0.01(-0.10%)
Aug 08, 2017 5.304 5.309 5.277 5.277 154,552 -0.03(-0.60%)
Aug 07, 2017 5.309 5.315 5.288 5.309 176,367 +0.00(+0.00%)
Aug 04, 2017 5.330 5.288 5.309 279,261 -0.02(-0.40%)
Aug 03, 2017 5.315 5.341 5.309 5.330 171,022 +0.01(+0.20%)
Aug 02, 2017 5.325 5.325 5.315 5.320 237,675 +0.00(+0.00%)
Aug 01, 2017 5.309 5.328 5.309 5.320 312,712 +0.01(+0.10%)
Jul 31, 2017 5.309 5.325 5.301 5.315 292,163 +0.00(+0.00%)
Jul 28, 2017 5.299 5.315 5.288 5.315 260,603 +0.02(+0.30%)
Jul 27, 2017 5.299 5.304 5.283 5.299 250,413 +0.00(+0.00%)
Jul 26, 2017 5.283 5.304 5.283 5.299 197,843 +0.02(+0.40%)
Jul 25, 2017 5.283 5.299 5.261 5.277 221,021 +0.00(+0.00%)
Jul 24, 2017 5.288 5.288 5.256 5.277 265,883 -0.01(-0.20%)
Jul 21, 2017 5.277 5.288 5.256 5.288 253,109 +0.01(+0.10%)
Jul 20, 2017 5.283 5.288 5.272 5.283 143,336 +0.00(+0.00%)
Jul 19, 2017 5.261 5.293 5.256 5.283 265,566 +0.03(+0.50%)
Jul 18, 2017 5.261 5.272 5.235 5.256 213,715 +0.01(+0.10%)
Jul 17, 2017 5.256 5.264 5.240 5.251 124,964 -0.01(-0.25%)
Jul 14, 2017 5.256 5.272 5.235 5.264 162,439 +0.02(+0.41%)
Jul 13, 2017 5.238 5.269 5.227 5.243 232,693 +0.02(+0.30%)
Jul 12, 2017 5.222 5.243 5.217 5.227 191,840 +0.02(+0.30%)
Jul 11, 2017 5.222 5.222 5.195 5.211 188,392 -0.01(-0.10%)
Jul 10, 2017 5.217 5.217 5.195 5.217 149,732 +0.02(+0.41%)
Jul 07, 2017 5.174 5.211 5.174 5.195 267,459 +0.01(+0.20%)
Jul 06, 2017 5.206 5.206 5.174 5.185 167,078 -0.02(-0.41%)
Jul 05, 2017 5.217 5.227 5.190 5.206 174,392 -0.02(-0.40%)
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.