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

Pioneer High Income Trust (NY: PHT )

7.348 +0.038 (+0.52%)
Streaming Delayed Price Updated: 12:32 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 (%)
Jan 31, 2018 5.391 5.403 5.375 5.391 174,246 +0.01(+0.10%)
Jan 30, 2018 5.414 5.414 5.414 5.386 130,382 -0.04(-0.72%)
Jan 29, 2018 5.436 5.447 5.419 5.425 225,622 -0.02(-0.31%)
Jan 26, 2018 5.442 5.453 5.419 5.442 329,983 +0.00(+0.00%)
Jan 25, 2018 5.453 5.453 5.419 5.442 322,244 -0.01(-0.10%)
Jan 24, 2018 5.447 5.453 5.419 5.447 206,693 +0.01(+0.20%)
Jan 23, 2018 5.430 5.450 5.414 5.436 235,999 +0.01(+0.21%)
Jan 22, 2018 5.397 5.436 5.397 5.425 218,474 +0.01(+0.21%)
Jan 19, 2018 5.408 5.430 5.397 5.414 290,705 -0.02(-0.31%)
Jan 18, 2018 5.464 5.464 5.403 5.430 334,997 -0.02(-0.41%)
Jan 17, 2018 5.469 5.469 5.442 5.453 208,076 +0.00(+0.00%)
Jan 16, 2018 5.475 5.478 5.442 5.453 179,784 -0.01(-0.20%)
Jan 12, 2018 5.464 5.464 5.464 0 +0.01(+0.10%)
Jan 11, 2018 5.430 5.469 5.430 5.458 278,113 +0.02(+0.31%)
Jan 10, 2018 5.458 5.430 5.442 221,026 -0.03(-0.61%)
Jan 09, 2018 5.497 5.497 5.461 5.475 322,084 -0.02(-0.30%)
Jan 08, 2018 5.469 5.503 5.458 5.492 490,626 +0.02(+0.41%)
Jan 05, 2018 5.464 5.475 5.453 5.469 297,382 +0.02(+0.31%)
Jan 04, 2018 5.453 5.464 5.442 5.453 301,774 +0.00(+0.00%)
Jan 03, 2018 5.436 5.458 5.408 5.453 344,616 +0.02(+0.41%)
Jan 02, 2018 5.403 5.430 5.397 5.430 123,739 +0.03(+0.51%)
Dec 29, 2017 5.403 5.403 5.403 0 +0.00(+0.00%)
Dec 28, 2017 5.386 5.403 5.386 5.403 173,784 +0.00(+0.05%)
Dec 27, 2017 5.383 5.411 5.383 5.400 242,617 +0.00(+0.00%)
Dec 26, 2017 5.372 5.400 5.372 5.400 153,549 +0.02(+0.31%)
Dec 22, 2017 5.383 5.389 5.361 5.383 308,731 +0.02(+0.41%)
Dec 21, 2017 5.394 5.405 5.356 5.361 298,635 -0.02(-0.41%)
Dec 20, 2017 5.361 5.394 5.350 5.383 349,734 +0.02(+0.41%)
Dec 19, 2017 5.356 5.361 5.333 5.361 193,016 +0.02(+0.31%)
Dec 18, 2017 5.361 5.372 5.339 5.345 343,018 -0.02(-0.41%)
Dec 15, 2017 5.350 5.372 5.345 5.367 224,511 +0.02(+0.31%)
Dec 14, 2017 5.339 5.367 5.328 5.350 314,726 -0.01(-0.21%)
Dec 13, 2017 5.383 5.383 5.333 5.361 294,604 -0.00(-0.05%)
Dec 12, 2017 5.336 5.380 5.336 5.364 205,553 +0.01(+0.15%)
Dec 11, 2017 5.353 5.358 5.336 5.356 197,617 +0.01(+0.15%)
Dec 08, 2017 5.353 5.358 5.336 5.347 218,649 -0.01(-0.10%)
Dec 07, 2017 5.347 5.353 5.339 5.353 209,902 +0.00(+0.00%)
Dec 06, 2017 5.358 5.367 5.336 5.353 355,712 +0.01(+0.10%)
Dec 05, 2017 5.358 5.375 5.342 5.347 184,089 -0.02(-0.41%)
Dec 04, 2017 5.358 5.375 5.309 5.369 202,609 +0.01(+0.20%)
Dec 01, 2017 5.336 5.364 5.325 5.358 152,419 +0.04(+0.72%)
Nov 30, 2017 5.336 5.375 5.320 5.320 179,129 -0.01(-0.21%)
Nov 29, 2017 5.364 5.364 5.320 5.331 140,815 -0.03(-0.51%)
Nov 28, 2017 5.353 5.369 5.342 5.358 184,717 +0.02(+0.31%)
Nov 27, 2017 5.375 5.375 5.331 5.342 59,659 -0.03(-0.61%)
Nov 24, 2017 5.353 5.375 5.342 5.375 71,945 +0.04(+0.82%)
Nov 22, 2017 5.353 5.358 5.325 5.331 119,227 -0.01(-0.21%)
Nov 21, 2017 5.325 5.369 5.325 5.342 158,361 +0.02(+0.41%)
Nov 20, 2017 5.347 5.347 5.303 5.320 118,304 -0.02(-0.31%)
Nov 17, 2017 5.325 5.336 5.303 5.336 217,020 +0.04(+0.73%)
Nov 16, 2017 5.314 5.325 5.298 5.298 164,386 +0.03(+0.52%)
Nov 15, 2017 5.249 5.287 5.199 5.271 276,270 +0.01(+0.26%)
Nov 14, 2017 5.311 5.317 5.251 5.257 248,033 -0.06(-1.13%)
Nov 13, 2017 5.360 5.374 5.311 5.317 222,123 -0.07(-1.22%)
Nov 10, 2017 5.410 5.415 5.371 5.382 121,232 -0.02(-0.40%)
Nov 09, 2017 5.431 5.437 5.371 5.404 412,211 -0.04(-0.80%)
Nov 08, 2017 5.453 5.453 5.431 5.448 248,165 -0.01(-0.10%)
Nov 07, 2017 5.464 5.464 5.442 5.453 149,946 -0.01(-0.10%)
Nov 06, 2017 5.453 5.459 5.438 5.459 232,256 +0.01(+0.10%)
Nov 03, 2017 5.437 5.453 5.431 5.453 148,046 +0.02(+0.40%)
Nov 02, 2017 5.459 5.459 5.426 5.431 106,830 -0.03(-0.60%)
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.