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

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2018 4.888 4.888 4.828 4.834 355,477 -0.05(-1.12%)
Dec 28, 2018 4.810 4.901 4.810 4.888 274,192 +0.08(+1.64%)
Dec 27, 2018 4.797 4.816 4.767 4.810 351,355 +0.00(+0.06%)
Dec 26, 2018 4.734 4.807 4.719 4.807 359,671 +0.09(+1.91%)
Dec 24, 2018 4.722 4.734 4.704 4.716 223,081 -0.01(-0.13%)
Dec 21, 2018 4.722 4.764 4.698 4.722 435,192 -0.01(-0.13%)
Dec 20, 2018 4.825 4.845 4.668 4.728 478,656 -0.11(-2.24%)
Dec 19, 2018 4.891 4.907 4.831 4.837 152,757 -0.06(-1.23%)
Dec 18, 2018 4.873 4.915 4.867 4.897 327,039 +0.03(+0.62%)
Dec 17, 2018 4.933 4.933 4.867 4.867 339,498 -0.08(-1.58%)
Dec 14, 2018 4.999 4.999 4.927 4.945 411,421 -0.06(-1.20%)
Dec 13, 2018 5.017 5.017 4.939 5.005 443,127 -0.01(-0.24%)
Dec 12, 2018 5.017 5.023 4.981 5.017 387,653 +0.02(+0.30%)
Dec 11, 2018 5.026 5.026 4.978 5.002 193,452 +0.02(+0.36%)
Dec 10, 2018 4.984 5.014 4.954 4.984 314,682 +0.01(+0.12%)
Dec 07, 2018 4.990 5.014 4.972 4.978 116,265 -0.01(-0.12%)
Dec 06, 2018 4.996 5.026 4.966 4.984 178,010 -0.04(-0.83%)
Dec 04, 2018 5.032 5.050 5.002 5.026 536,431 -0.01(-0.12%)
Dec 03, 2018 5.032 5.062 5.026 5.032 284,917 +0.04(+0.72%)
Nov 30, 2018 5.008 5.026 4.972 4.996 246,772 -0.02(-0.48%)
Nov 29, 2018 5.020 5.038 5.002 5.020 230,407 -0.01(-0.24%)
Nov 28, 2018 5.020 5.044 4.990 5.032 380,142 +0.02(+0.48%)
Nov 27, 2018 5.014 5.032 5.002 5.008 129,941 -0.02(-0.36%)
Nov 26, 2018 5.044 5.044 5.002 5.026 136,274 +0.02(+0.36%)
Nov 23, 2018 4.996 5.032 4.990 5.008 82,592 +0.00(+0.00%)
Nov 21, 2018 5.008 5.008 5.008 0 -0.02(-0.36%)
Nov 20, 2018 5.038 5.038 5.005 5.026 166,164 -0.02(-0.47%)
Nov 19, 2018 5.050 5.062 5.044 5.050 210,297 -0.03(-0.59%)
Nov 16, 2018 5.121 5.145 5.074 5.080 154,295 -0.05(-0.93%)
Nov 15, 2018 5.121 5.157 5.104 5.127 200,235 -0.01(-0.17%)
Nov 14, 2018 5.154 5.154 5.107 5.136 263,954 -0.01(-0.23%)
Nov 13, 2018 5.172 5.196 5.142 5.148 123,637 -0.01(-0.12%)
Nov 12, 2018 5.231 5.231 5.113 5.154 200,547 -0.05(-0.91%)
Nov 09, 2018 5.231 5.261 5.190 5.202 129,297 -0.04(-0.79%)
Nov 08, 2018 5.290 5.314 5.225 5.243 291,520 -0.05(-0.90%)
Nov 07, 2018 5.225 5.302 5.225 5.290 116,858 +0.06(+1.13%)
Nov 06, 2018 5.261 5.279 5.219 5.231 83,553 -0.03(-0.56%)
Nov 05, 2018 5.225 5.320 5.202 5.261 116,015 +0.05(+0.91%)
Nov 02, 2018 5.255 5.255 5.202 5.213 75,789 -0.01(-0.23%)
Nov 01, 2018 5.190 5.243 5.173 5.225 137,259 +0.05(+0.91%)
Oct 31, 2018 5.184 5.196 5.154 5.178 178,143 +0.01(+0.11%)
Oct 30, 2018 5.166 5.178 5.136 5.172 309,789 +0.01(+0.26%)
Oct 29, 2018 5.172 5.172 5.136 5.158 141,854 +0.02(+0.31%)
Oct 26, 2018 5.148 5.160 5.107 5.142 169,470 -0.01(-0.11%)
Oct 25, 2018 5.202 5.225 5.148 5.148 253,622 -0.08(-1.47%)
Oct 24, 2018 5.243 5.243 5.207 5.225 201,202 +0.01(+0.23%)
Oct 23, 2018 5.196 5.219 5.166 5.213 124,230 +0.01(+0.11%)
Oct 22, 2018 5.237 5.249 5.207 5.207 129,069 -0.03(-0.57%)
Oct 19, 2018 5.261 5.279 5.219 5.237 192,427 -0.01(-0.11%)
Oct 18, 2018 5.296 5.296 5.237 5.243 189,250 -0.02(-0.45%)
Oct 17, 2018 5.249 5.279 5.249 5.267 192,698 +0.01(+0.23%)
Oct 16, 2018 5.237 5.271 5.237 5.255 135,306 +0.03(+0.51%)
Oct 15, 2018 5.187 5.240 5.187 5.228 235,345 +0.05(+0.91%)
Oct 12, 2018 5.222 5.228 5.169 5.181 210,168 +0.01(+0.23%)
Oct 11, 2018 5.164 5.193 5.058 5.169 335,126 -0.02(-0.45%)
Oct 10, 2018 5.263 5.275 5.193 5.193 257,236 -0.06(-1.23%)
Oct 09, 2018 5.322 5.337 5.258 5.258 159,064 -0.06(-1.22%)
Oct 08, 2018 5.369 5.369 5.281 5.322 270,227 -0.03(-0.55%)
Oct 05, 2018 5.340 5.381 5.340 5.352 265,600 -0.04(-0.66%)
Oct 04, 2018 5.416 5.440 5.387 5.387 166,000 -0.05(-0.87%)
Oct 03, 2018 5.469 5.469 5.405 5.434 211,531 -0.03(-0.54%)
Oct 02, 2018 5.463 5.469 5.452 5.463 166,235 +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.