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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Aug 31, 2018 5.447 5.447 5.447 0 +0.04(+0.65%)
Aug 30, 2018 5.424 5.430 5.412 5.412 171,910 +0.01(+0.11%)
Aug 29, 2018 5.418 5.424 5.407 5.407 182,739 -0.01(-0.22%)
Aug 28, 2018 5.412 5.430 5.412 5.418 113,522 +0.02(+0.32%)
Aug 27, 2018 5.447 5.447 5.389 5.401 178,843 -0.04(-0.75%)
Aug 24, 2018 5.424 5.442 5.418 5.442 90,773 +0.02(+0.45%)
Aug 23, 2018 5.401 5.424 5.383 5.417 81,098 +0.02(+0.41%)
Aug 22, 2018 5.383 5.407 5.377 5.395 181,957 +0.01(+0.27%)
Aug 21, 2018 5.377 5.383 5.366 5.380 148,555 +0.01(+0.27%)
Aug 20, 2018 5.372 5.383 5.348 5.366 194,285 +0.01(+0.11%)
Aug 17, 2018 5.383 5.383 5.354 5.360 238,581 -0.02(-0.43%)
Aug 16, 2018 5.395 5.407 5.383 5.383 73,076 -0.02(-0.38%)
Aug 15, 2018 5.375 5.404 5.375 5.404 159,754 -0.01(-0.11%)
Aug 14, 2018 5.369 5.410 5.363 5.410 91,992 +0.05(+0.86%)
Aug 13, 2018 5.369 5.375 5.340 5.363 123,926 -0.01(-0.11%)
Aug 10, 2018 5.375 5.375 5.357 5.369 111,418 +0.00(+0.00%)
Aug 09, 2018 5.392 5.398 5.369 5.369 126,623 -0.02(-0.43%)
Aug 08, 2018 5.404 5.421 5.386 5.392 134,573 -0.01(-0.21%)
Aug 07, 2018 5.410 5.428 5.404 5.404 147,231 +0.00(+0.00%)
Aug 06, 2018 5.398 5.421 5.398 5.404 46,566 +0.00(+0.05%)
Aug 03, 2018 5.392 5.410 5.392 5.401 88,134 +0.01(+0.16%)
Aug 02, 2018 5.381 5.392 5.363 5.392 85,473 -0.01(-0.11%)
Aug 01, 2018 5.352 5.398 5.352 5.398 182,365 +0.05(+0.98%)
Jul 31, 2018 5.352 5.369 5.346 5.346 129,768 -0.01(-0.11%)
Jul 30, 2018 5.357 5.363 5.346 5.352 111,760 -0.02(-0.32%)
Jul 27, 2018 5.363 5.381 5.357 5.369 110,383 +0.01(+0.22%)
Jul 26, 2018 5.369 5.375 5.346 5.357 142,084 -0.02(-0.32%)
Jul 25, 2018 5.369 5.381 5.363 5.375 125,842 +0.01(+0.11%)
Jul 24, 2018 5.381 5.386 5.363 5.369 192,522 +0.00(+0.00%)
Jul 23, 2018 5.363 5.369 5.352 5.369 126,875 +0.02(+0.32%)
Jul 20, 2018 5.352 5.363 5.346 5.352 109,416 +0.00(+0.00%)
Jul 19, 2018 5.357 5.357 5.340 5.352 74,565 +0.00(+0.00%)
Jul 18, 2018 5.357 5.357 5.340 5.352 195,499 +0.00(+0.00%)
Jul 17, 2018 5.328 5.352 5.328 5.352 105,454 +0.02(+0.44%)
Jul 16, 2018 5.357 5.369 5.317 5.328 210,903 -0.04(-0.70%)
Jul 13, 2018 5.354 5.372 5.352 5.366 113,602 +0.01(+0.11%)
Jul 12, 2018 5.383 5.389 5.360 5.360 76,096 -0.02(-0.32%)
Jul 11, 2018 5.366 5.389 5.360 5.378 188,935 -0.01(-0.11%)
Jul 10, 2018 5.366 5.389 5.360 5.383 98,445 +0.02(+0.43%)
Jul 09, 2018 5.343 5.372 5.337 5.360 118,707 +0.03(+0.54%)
Jul 06, 2018 5.326 5.349 5.326 5.331 201,037 -0.02(-0.32%)
Jul 05, 2018 5.366 5.366 5.343 5.349 72,261 -0.01(-0.11%)
Jul 03, 2018 5.354 5.354 5.354 0 +0.02(+0.43%)
Jul 02, 2018 5.337 5.360 5.326 5.331 147,754 -0.02(-0.32%)
Jun 29, 2018 5.366 5.376 5.337 5.349 176,657 -0.01(-0.21%)
Jun 28, 2018 5.372 5.383 5.343 5.360 73,545 +0.00(+0.00%)
Jun 27, 2018 5.378 5.383 5.354 5.360 69,858 -0.01(-0.21%)
Jun 26, 2018 5.383 5.395 5.360 5.372 88,718 -0.01(-0.11%)
Jun 25, 2018 5.406 5.406 5.360 5.378 133,463 -0.03(-0.53%)
Jun 22, 2018 5.401 5.406 5.390 5.406 96,534 +0.02(+0.43%)
Jun 21, 2018 5.401 5.406 5.383 5.383 79,940 -0.01(-0.21%)
Jun 20, 2018 5.406 5.406 5.383 5.395 128,020 +0.01(+0.11%)
Jun 19, 2018 5.366 5.401 5.366 5.389 102,059 +0.02(+0.32%)
Jun 18, 2018 5.412 5.412 5.366 5.372 157,286 -0.03(-0.64%)
Jun 15, 2018 5.418 5.395 5.406 85,792 +0.01(+0.21%)
Jun 14, 2018 5.429 5.429 5.378 5.395 221,194 -0.01(-0.16%)
Jun 13, 2018 5.398 5.432 5.392 5.403 362,528 +0.01(+0.21%)
Jun 12, 2018 5.392 5.398 5.369 5.392 200,516 +0.00(+0.00%)
Jun 11, 2018 5.403 5.415 5.386 5.392 129,408 -0.01(-0.21%)
Jun 08, 2018 5.398 5.415 5.386 5.403 175,630 +0.00(+0.00%)
Jun 07, 2018 5.398 5.409 5.392 5.403 100,972 +0.01(+0.11%)
Jun 06, 2018 5.381 5.398 95,260 +0.01(+0.11%)
Jun 05, 2018 5.421 5.421 5.369 5.392 237,568 -0.02(-0.32%)
Jun 04, 2018 5.403 5.426 5.403 5.409 140,739 +0.01(+0.11%)
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.