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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 29, 2018 5.129 5.129 5.129 0 +0.01(+0.21%)
Mar 28, 2018 5.102 5.118 5.074 5.118 123,762 +0.02(+0.43%)
Mar 27, 2018 5.107 5.118 5.085 5.096 134,275 -0.02(-0.43%)
Mar 26, 2018 5.096 5.118 5.085 5.118 100,111 +0.03(+0.54%)
Mar 23, 2018 5.107 5.113 5.080 5.091 190,041 +0.00(+0.00%)
Mar 22, 2018 5.102 5.107 5.074 5.091 150,631 -0.02(-0.43%)
Mar 21, 2018 5.140 5.140 5.085 5.113 322,037 -0.03(-0.53%)
Mar 20, 2018 5.140 5.140 5.129 5.140 113,527 +0.00(+0.00%)
Mar 19, 2018 5.173 5.173 5.113 5.140 133,454 -0.04(-0.84%)
Mar 16, 2018 5.178 5.184 5.162 5.184 116,315 -0.01(-0.21%)
Mar 15, 2018 5.189 5.195 5.173 5.195 140,199 +0.01(+0.11%)
Mar 14, 2018 5.189 5.189 5.162 5.189 120,031 +0.01(+0.21%)
Mar 13, 2018 5.195 5.195 5.164 5.178 135,404 -0.01(-0.16%)
Mar 12, 2018 5.181 5.208 5.165 5.186 291,999 -0.01(-0.10%)
Mar 09, 2018 5.159 5.192 5.159 5.192 219,797 +0.02(+0.31%)
Mar 08, 2018 5.165 5.181 5.147 5.176 150,849 +0.02(+0.32%)
Mar 07, 2018 5.159 5.136 5.159 164,876 +0.01(+0.11%)
Mar 06, 2018 5.154 5.176 5.143 5.154 203,504 +0.01(+0.11%)
Mar 05, 2018 5.132 5.148 5.110 5.148 202,063 +0.02(+0.32%)
Mar 02, 2018 5.170 5.170 5.132 5.132 391,446 -0.05(-1.05%)
Mar 01, 2018 5.181 5.186 5.154 5.186 241,706 +0.01(+0.10%)
Feb 28, 2018 5.165 5.192 5.165 5.181 229,283 +0.01(+0.10%)
Feb 27, 2018 5.176 5.181 5.148 5.176 112,855 -0.02(-0.31%)
Feb 26, 2018 5.186 5.197 5.165 5.192 284,307 +0.00(+0.00%)
Feb 23, 2018 5.170 5.192 5.154 5.192 142,788 +0.01(+0.21%)
Feb 22, 2018 5.143 5.181 5.133 5.181 137,767 +0.04(+0.84%)
Feb 21, 2018 5.138 5.154 5.127 5.138 81,150 +0.01(+0.11%)
Feb 20, 2018 5.143 5.143 5.116 5.132 89,386 -0.02(-0.32%)
Feb 16, 2018 5.148 5.148 5.148 0 +0.02(+0.32%)
Feb 15, 2018 5.132 5.138 5.110 5.132 133,568 +0.00(+0.05%)
Feb 14, 2018 5.113 5.129 5.097 5.129 108,948 +0.01(+0.21%)
Feb 13, 2018 5.119 5.124 5.097 5.119 90,197 +0.00(+0.00%)
Feb 12, 2018 5.086 5.119 5.086 5.119 133,052 +0.03(+0.64%)
Feb 09, 2018 5.119 5.124 5.043 5.086 245,809 -0.04(-0.74%)
Feb 08, 2018 5.183 5.183 5.129 5.124 162,036 -0.05(-0.94%)
Feb 07, 2018 5.119 5.189 5.119 5.173 272,069 +0.04(+0.73%)
Feb 06, 2018 5.043 5.135 5.043 5.135 331,378 +0.08(+1.54%)
Feb 05, 2018 5.199 5.199 5.032 5.057 318,123 -0.14(-2.65%)
Feb 02, 2018 5.216 5.216 5.189 5.194 225,217 -0.06(-1.13%)
Feb 01, 2018 5.216 5.253 5.194 5.253 225,837 +0.03(+0.62%)
Jan 31, 2018 5.221 5.232 5.205 5.221 179,935 +0.01(+0.10%)
Jan 30, 2018 5.243 5.243 5.243 5.216 134,638 -0.04(-0.72%)
Jan 29, 2018 5.264 5.275 5.248 5.253 232,988 -0.02(-0.31%)
Jan 26, 2018 5.269 5.280 5.248 5.269 340,756 +0.00(+0.00%)
Jan 25, 2018 5.280 5.280 5.248 5.269 332,764 -0.01(-0.10%)
Jan 24, 2018 5.275 5.280 5.248 5.275 213,441 +0.01(+0.20%)
Jan 23, 2018 5.259 5.278 5.243 5.264 243,704 +0.01(+0.21%)
Jan 22, 2018 5.226 5.264 5.226 5.253 225,607 +0.01(+0.21%)
Jan 19, 2018 5.237 5.259 5.226 5.243 300,196 -0.02(-0.31%)
Jan 18, 2018 5.291 5.291 5.232 5.259 345,934 -0.02(-0.41%)
Jan 17, 2018 5.296 5.296 5.269 5.280 214,870 +0.00(+0.00%)
Jan 16, 2018 5.302 5.305 5.269 5.280 185,653 -0.01(-0.20%)
Jan 12, 2018 5.291 5.291 5.291 0 +0.01(+0.10%)
Jan 11, 2018 5.259 5.296 5.259 5.286 287,193 +0.02(+0.31%)
Jan 10, 2018 5.286 5.259 5.269 228,242 -0.03(-0.61%)
Jan 09, 2018 5.323 5.323 5.288 5.302 332,599 -0.02(-0.30%)
Jan 08, 2018 5.296 5.329 5.286 5.318 506,644 +0.02(+0.41%)
Jan 05, 2018 5.291 5.302 5.280 5.296 307,091 +0.02(+0.31%)
Jan 04, 2018 5.280 5.291 5.269 5.280 311,627 +0.00(+0.00%)
Jan 03, 2018 5.264 5.286 5.237 5.280 355,867 +0.02(+0.41%)
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.