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, 2018 5.295 5.323 5.295 5.312 223,622 +0.01(+0.10%)
Feb 27, 2018 5.307 5.312 5.279 5.307 110,069 -0.02(-0.31%)
Feb 26, 2018 5.318 5.329 5.295 5.323 277,287 +0.00(+0.00%)
Feb 23, 2018 5.301 5.323 5.284 5.323 139,263 +0.01(+0.21%)
Feb 22, 2018 5.273 5.312 5.263 5.312 134,366 +0.04(+0.84%)
Feb 21, 2018 5.268 5.284 5.256 5.268 79,147 +0.01(+0.11%)
Feb 20, 2018 5.273 5.273 5.245 5.262 87,179 -0.02(-0.32%)
Feb 16, 2018 5.279 5.279 5.279 0 +0.02(+0.32%)
Feb 15, 2018 5.262 5.268 5.240 5.262 130,270 +0.00(+0.05%)
Feb 14, 2018 5.243 5.259 5.226 5.259 106,258 +0.01(+0.21%)
Feb 13, 2018 5.248 5.254 5.226 5.248 87,970 +0.00(+0.00%)
Feb 12, 2018 5.215 5.248 5.215 5.248 129,767 +0.03(+0.64%)
Feb 09, 2018 5.248 5.254 5.171 5.215 239,740 -0.04(-0.74%)
Feb 08, 2018 5.315 5.315 5.259 5.254 158,036 -0.05(-0.94%)
Feb 07, 2018 5.248 5.320 5.248 5.303 265,352 +0.04(+0.73%)
Feb 06, 2018 5.171 5.265 5.171 5.265 323,196 +0.08(+1.55%)
Feb 05, 2018 5.331 5.331 5.160 5.185 310,268 -0.14(-2.65%)
Feb 02, 2018 5.348 5.348 5.320 5.326 219,656 -0.06(-1.13%)
Feb 01, 2018 5.348 5.386 5.326 5.386 220,261 +0.03(+0.62%)
Jan 31, 2018 5.353 5.364 5.337 5.353 175,493 +0.01(+0.10%)
Jan 30, 2018 5.375 5.375 5.375 5.348 131,314 -0.04(-0.72%)
Jan 29, 2018 5.397 5.408 5.381 5.386 227,235 -0.02(-0.31%)
Jan 26, 2018 5.403 5.414 5.381 5.403 332,343 +0.00(+0.00%)
Jan 25, 2018 5.414 5.414 5.381 5.403 324,549 -0.01(-0.10%)
Jan 24, 2018 5.408 5.414 5.381 5.408 208,171 +0.01(+0.20%)
Jan 23, 2018 5.392 5.411 5.376 5.397 237,687 +0.01(+0.21%)
Jan 22, 2018 5.359 5.397 5.359 5.386 220,036 +0.01(+0.21%)
Jan 19, 2018 5.370 5.392 5.359 5.375 292,784 -0.02(-0.31%)
Jan 18, 2018 5.425 5.425 5.364 5.392 337,393 -0.02(-0.41%)
Jan 17, 2018 5.431 5.431 5.403 5.414 209,565 +0.00(+0.00%)
Jan 16, 2018 5.436 5.439 5.403 5.414 181,070 -0.01(-0.20%)
Jan 12, 2018 5.425 5.425 5.425 0 +0.01(+0.10%)
Jan 11, 2018 5.392 5.430 5.392 5.419 280,102 +0.02(+0.31%)
Jan 10, 2018 5.419 5.392 5.403 222,607 -0.03(-0.61%)
Jan 09, 2018 5.458 5.458 5.422 5.436 324,387 -0.02(-0.30%)
Jan 08, 2018 5.431 5.464 5.419 5.453 494,135 +0.02(+0.41%)
Jan 05, 2018 5.425 5.436 5.414 5.431 299,509 +0.02(+0.31%)
Jan 04, 2018 5.414 5.425 5.403 5.414 303,933 +0.00(+0.00%)
Jan 03, 2018 5.397 5.419 5.370 5.414 347,081 +0.02(+0.41%)
Jan 02, 2018 5.364 5.392 5.359 5.392 124,624 +0.03(+0.51%)
Dec 29, 2017 5.364 5.364 5.364 0 +0.00(+0.00%)
Dec 28, 2017 5.348 5.364 5.348 5.364 175,027 +0.00(+0.05%)
Dec 27, 2017 5.345 5.372 5.345 5.361 244,352 +0.00(+0.00%)
Dec 26, 2017 5.334 5.361 5.334 5.361 154,648 +0.02(+0.31%)
Dec 22, 2017 5.345 5.350 5.323 5.345 310,940 +0.02(+0.41%)
Dec 21, 2017 5.356 5.367 5.318 5.323 300,771 -0.02(-0.41%)
Dec 20, 2017 5.323 5.356 5.312 5.345 352,236 +0.02(+0.41%)
Dec 19, 2017 5.318 5.323 5.296 5.323 194,397 +0.02(+0.31%)
Dec 18, 2017 5.323 5.334 5.301 5.307 345,471 -0.02(-0.41%)
Dec 15, 2017 5.312 5.334 5.307 5.329 226,117 +0.02(+0.31%)
Dec 14, 2017 5.301 5.329 5.290 5.312 316,977 -0.01(-0.21%)
Dec 13, 2017 5.345 5.345 5.296 5.323 296,711 -0.00(-0.05%)
Dec 12, 2017 5.299 5.342 5.299 5.326 207,023 +0.01(+0.15%)
Dec 11, 2017 5.315 5.320 5.299 5.318 199,030 +0.01(+0.15%)
Dec 08, 2017 5.315 5.320 5.299 5.309 220,213 -0.01(-0.10%)
Dec 07, 2017 5.309 5.315 5.301 5.315 211,404 +0.00(+0.00%)
Dec 06, 2017 5.320 5.329 5.299 5.315 358,256 +0.01(+0.10%)
Dec 05, 2017 5.320 5.337 5.304 5.309 185,405 -0.02(-0.41%)
Dec 04, 2017 5.320 5.337 5.271 5.331 204,058 +0.01(+0.21%)
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.