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 (%)
Feb 28, 2019 5.231 5.237 5.208 5.237 293,414 +0.02(+0.34%)
Feb 27, 2019 5.196 5.225 5.190 5.220 305,780 +0.02(+0.46%)
Feb 26, 2019 5.190 5.196 5.172 5.196 129,238 +0.01(+0.11%)
Feb 25, 2019 5.172 5.190 5.166 5.190 198,533 +0.04(+0.80%)
Feb 22, 2019 5.202 5.208 5.119 5.148 553,921 -0.04(-0.80%)
Feb 21, 2019 5.190 5.208 5.178 5.190 223,481 -0.01(-0.11%)
Feb 20, 2019 5.202 5.214 5.184 5.196 258,146 +0.00(+0.00%)
Feb 19, 2019 5.178 5.208 5.166 5.196 267,724 +0.02(+0.32%)
Feb 15, 2019 5.185 5.191 5.168 5.179 225,640 +0.01(+0.11%)
Feb 14, 2019 5.168 5.178 5.162 5.173 281,461 -0.01(-0.11%)
Feb 13, 2019 5.209 5.212 5.162 5.179 338,426 -0.02(-0.34%)
Feb 12, 2019 5.191 5.217 5.185 5.197 376,665 +0.02(+0.34%)
Feb 11, 2019 5.168 5.197 5.138 5.179 190,486 +0.02(+0.34%)
Feb 08, 2019 5.156 5.162 5.121 5.162 165,015 +0.01(+0.11%)
Feb 07, 2019 5.144 5.162 5.121 5.156 179,473 -0.01(-0.23%)
Feb 06, 2019 5.150 5.191 5.150 5.168 210,701 +0.02(+0.34%)
Feb 05, 2019 5.132 5.185 5.114 5.150 357,407 +0.02(+0.34%)
Feb 04, 2019 5.097 5.132 5.068 5.132 218,879 +0.05(+1.04%)
Feb 01, 2019 5.044 5.085 5.038 5.079 168,080 +0.04(+0.82%)
Jan 31, 2019 5.015 5.038 5.009 5.038 255,416 +0.02(+0.47%)
Jan 30, 2019 4.997 5.015 4.985 5.015 196,039 +0.03(+0.59%)
Jan 29, 2019 4.985 4.988 4.976 4.985 183,902 +0.00(+0.00%)
Jan 28, 2019 4.974 4.997 4.967 4.985 100,906 +0.01(+0.12%)
Jan 25, 2019 4.980 4.985 4.974 4.980 127,039 +0.01(+0.24%)
Jan 24, 2019 4.968 4.980 4.956 4.968 117,801 +0.00(+0.00%)
Jan 23, 2019 4.974 4.985 4.962 4.968 122,904 -0.01(-0.12%)
Jan 22, 2019 4.997 4.997 4.962 4.974 270,531 -0.02(-0.47%)
Jan 18, 2019 4.991 5.003 4.974 4.997 162,971 +0.02(+0.35%)
Jan 17, 2019 4.939 4.980 4.915 4.980 196,209 +0.04(+0.71%)
Jan 16, 2019 4.944 4.959 4.909 4.944 340,585 +0.00(+0.00%)
Jan 15, 2019 4.921 4.953 4.915 4.944 279,236 +0.03(+0.60%)
Jan 14, 2019 4.968 4.974 4.915 4.915 202,466 -0.07(-1.41%)
Jan 11, 2019 4.985 4.991 4.962 4.985 77,313 +0.00(+0.00%)
Jan 10, 2019 4.950 5.003 4.944 4.985 233,947 +0.04(+0.83%)
Jan 09, 2019 4.991 4.991 4.944 4.944 191,921 -0.02(-0.35%)
Jan 08, 2019 4.974 4.974 4.933 4.962 123,821 +0.04(+0.84%)
Jan 07, 2019 4.868 4.933 4.839 4.921 281,680 +0.09(+1.82%)
Jan 04, 2019 4.751 4.833 4.751 4.833 250,503 +0.09(+1.86%)
Jan 03, 2019 4.721 4.756 4.716 4.745 207,754 +0.02(+0.37%)
Jan 02, 2019 4.657 4.739 4.657 4.727 174,757 +0.05(+1.00%)
Dec 31, 2018 4.733 4.733 4.674 4.680 367,154 -0.05(-1.12%)
Dec 28, 2018 4.657 4.745 4.657 4.733 283,199 +0.08(+1.64%)
Dec 27, 2018 4.645 4.663 4.616 4.657 362,897 +0.00(+0.06%)
Dec 26, 2018 4.584 4.654 4.569 4.654 371,486 +0.09(+1.91%)
Dec 24, 2018 4.572 4.584 4.555 4.566 230,409 -0.01(-0.13%)
Dec 21, 2018 4.572 4.613 4.549 4.572 449,487 -0.01(-0.13%)
Dec 20, 2018 4.671 4.691 4.520 4.578 494,379 -0.10(-2.24%)
Dec 19, 2018 4.735 4.751 4.677 4.683 157,775 -0.06(-1.23%)
Dec 18, 2018 4.718 4.759 4.712 4.741 337,781 +0.03(+0.62%)
Dec 17, 2018 4.776 4.776 4.712 4.712 350,650 -0.08(-1.58%)
Dec 14, 2018 4.840 4.840 4.770 4.788 424,935 -0.06(-1.20%)
Dec 13, 2018 4.858 4.858 4.782 4.846 457,684 -0.01(-0.24%)
Dec 12, 2018 4.858 4.863 4.823 4.858 400,387 +0.01(+0.30%)
Dec 11, 2018 4.866 4.866 4.820 4.843 199,806 +0.02(+0.36%)
Dec 10, 2018 4.826 4.855 4.797 4.826 325,018 +0.01(+0.12%)
Dec 07, 2018 4.831 4.855 4.814 4.820 120,085 -0.01(-0.12%)
Dec 06, 2018 4.837 4.866 4.808 4.826 183,858 -0.04(-0.83%)
Dec 04, 2018 4.872 4.889 4.843 4.866 554,052 -0.01(-0.12%)
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.