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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.362 5.368 5.338 5.368 286,242 +0.02(+0.34%)
Feb 27, 2019 5.326 5.356 5.320 5.350 298,305 +0.02(+0.46%)
Feb 26, 2019 5.320 5.326 5.302 5.326 126,079 +0.01(+0.11%)
Feb 25, 2019 5.302 5.320 5.296 5.320 193,679 +0.04(+0.80%)
Feb 22, 2019 5.332 5.338 5.247 5.277 540,381 -0.04(-0.80%)
Feb 21, 2019 5.320 5.338 5.308 5.320 218,018 -0.01(-0.11%)
Feb 20, 2019 5.332 5.344 5.314 5.326 251,836 +0.00(+0.00%)
Feb 19, 2019 5.308 5.338 5.296 5.326 261,179 +0.02(+0.31%)
Feb 15, 2019 5.315 5.321 5.297 5.309 220,111 +0.01(+0.11%)
Feb 14, 2019 5.297 5.308 5.291 5.303 274,565 -0.01(-0.11%)
Feb 13, 2019 5.339 5.343 5.291 5.309 330,134 -0.02(-0.34%)
Feb 12, 2019 5.321 5.348 5.315 5.327 367,437 +0.02(+0.34%)
Feb 11, 2019 5.297 5.327 5.267 5.309 185,819 +0.02(+0.34%)
Feb 08, 2019 5.285 5.291 5.249 5.291 160,972 +0.01(+0.11%)
Feb 07, 2019 5.273 5.291 5.249 5.285 175,076 -0.01(-0.23%)
Feb 06, 2019 5.279 5.321 5.279 5.297 205,539 +0.02(+0.34%)
Feb 05, 2019 5.261 5.315 5.243 5.279 348,650 +0.02(+0.34%)
Feb 04, 2019 5.225 5.261 5.195 5.261 213,516 +0.05(+1.04%)
Feb 01, 2019 5.171 5.213 5.165 5.207 163,962 +0.04(+0.82%)
Jan 31, 2019 5.141 5.165 5.135 5.165 249,158 +0.02(+0.47%)
Jan 30, 2019 5.123 5.141 5.111 5.141 191,236 +0.03(+0.59%)
Jan 29, 2019 5.111 5.114 5.101 5.111 179,397 +0.00(+0.00%)
Jan 28, 2019 5.099 5.123 5.092 5.111 98,434 +0.01(+0.12%)
Jan 25, 2019 5.105 5.111 5.099 5.105 123,927 +0.01(+0.24%)
Jan 24, 2019 5.093 5.105 5.081 5.093 114,915 +0.00(+0.00%)
Jan 23, 2019 5.099 5.111 5.087 5.093 119,893 -0.01(-0.12%)
Jan 22, 2019 5.123 5.123 5.087 5.099 263,903 -0.02(-0.47%)
Jan 18, 2019 5.117 5.129 5.099 5.123 158,978 +0.02(+0.35%)
Jan 17, 2019 5.063 5.105 5.038 5.105 191,402 +0.04(+0.71%)
Jan 16, 2019 5.069 5.084 5.032 5.069 332,241 +0.00(+0.00%)
Jan 15, 2019 5.044 5.078 5.038 5.069 272,395 +0.03(+0.60%)
Jan 14, 2019 5.093 5.099 5.038 5.038 197,506 -0.07(-1.41%)
Jan 11, 2019 5.111 5.117 5.087 5.111 75,419 +0.00(+0.00%)
Jan 10, 2019 5.075 5.129 5.069 5.111 228,215 +0.04(+0.83%)
Jan 09, 2019 5.117 5.117 5.069 5.069 187,219 -0.02(-0.36%)
Jan 08, 2019 5.099 5.099 5.057 5.087 120,787 +0.04(+0.84%)
Jan 07, 2019 4.990 5.057 4.960 5.044 274,779 +0.09(+1.82%)
Jan 04, 2019 4.870 4.954 4.870 4.954 244,365 +0.09(+1.86%)
Jan 03, 2019 4.840 4.876 4.834 4.864 202,664 +0.02(+0.37%)
Jan 02, 2019 4.774 4.858 4.774 4.846 170,476 +0.05(+1.00%)
Dec 31, 2018 4.852 4.852 4.792 4.798 358,159 -0.05(-1.12%)
Dec 28, 2018 4.774 4.864 4.774 4.852 276,261 +0.08(+1.64%)
Dec 27, 2018 4.762 4.780 4.731 4.774 354,006 +0.00(+0.06%)
Dec 26, 2018 4.699 4.771 4.684 4.771 362,384 +0.09(+1.91%)
Dec 24, 2018 4.687 4.699 4.669 4.681 224,764 -0.01(-0.13%)
Dec 21, 2018 4.687 4.729 4.663 4.687 438,474 -0.01(-0.13%)
Dec 20, 2018 4.788 4.809 4.633 4.693 482,267 -0.11(-2.24%)
Dec 19, 2018 4.854 4.870 4.794 4.800 153,910 -0.06(-1.23%)
Dec 18, 2018 4.836 4.878 4.830 4.860 329,506 +0.03(+0.62%)
Dec 17, 2018 4.896 4.896 4.830 4.830 342,059 -0.08(-1.58%)
Dec 14, 2018 4.962 4.962 4.890 4.908 414,524 -0.06(-1.20%)
Dec 13, 2018 4.980 4.980 4.902 4.968 446,470 -0.01(-0.24%)
Dec 12, 2018 4.980 4.986 4.944 4.980 390,577 +0.01(+0.30%)
Dec 11, 2018 4.988 4.988 4.941 4.965 194,911 +0.02(+0.36%)
Dec 10, 2018 4.947 4.976 4.917 4.947 317,055 +0.01(+0.12%)
Dec 07, 2018 4.953 4.976 4.935 4.941 117,143 -0.01(-0.12%)
Dec 06, 2018 4.959 4.988 4.929 4.947 179,353 -0.04(-0.83%)
Dec 04, 2018 4.994 5.012 4.965 4.988 540,478 -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.