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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 5.402 5.408 5.377 5.408 284,154 +0.02(+0.34%)
Feb 27, 2019 5.365 5.396 5.359 5.390 296,129 +0.02(+0.46%)
Feb 26, 2019 5.359 5.365 5.341 5.365 125,159 +0.01(+0.11%)
Feb 25, 2019 5.341 5.359 5.335 5.359 192,267 +0.04(+0.80%)
Feb 22, 2019 5.371 5.377 5.286 5.316 536,439 -0.04(-0.80%)
Feb 21, 2019 5.359 5.377 5.347 5.359 216,428 -0.01(-0.11%)
Feb 20, 2019 5.371 5.383 5.353 5.365 249,999 +0.00(+0.00%)
Feb 19, 2019 5.347 5.377 5.335 5.365 259,274 +0.02(+0.31%)
Feb 15, 2019 5.354 5.360 5.336 5.348 218,506 +0.01(+0.11%)
Feb 14, 2019 5.336 5.347 5.330 5.342 272,562 -0.01(-0.11%)
Feb 13, 2019 5.379 5.382 5.330 5.348 327,726 -0.02(-0.34%)
Feb 12, 2019 5.360 5.387 5.354 5.367 364,757 +0.02(+0.34%)
Feb 11, 2019 5.336 5.367 5.306 5.348 184,463 +0.02(+0.34%)
Feb 08, 2019 5.324 5.330 5.288 5.330 159,798 +0.01(+0.11%)
Feb 07, 2019 5.312 5.330 5.288 5.324 173,799 -0.01(-0.23%)
Feb 06, 2019 5.318 5.360 5.318 5.336 204,040 +0.02(+0.34%)
Feb 05, 2019 5.300 5.354 5.281 5.318 346,107 +0.02(+0.34%)
Feb 04, 2019 5.263 5.300 5.233 5.300 211,959 +0.05(+1.04%)
Feb 01, 2019 5.209 5.251 5.203 5.245 162,766 +0.04(+0.82%)
Jan 31, 2019 5.179 5.203 5.173 5.203 247,340 +0.02(+0.47%)
Jan 30, 2019 5.160 5.179 5.148 5.179 189,841 +0.03(+0.59%)
Jan 29, 2019 5.148 5.151 5.139 5.148 178,088 +0.00(+0.00%)
Jan 28, 2019 5.136 5.160 5.129 5.148 97,716 +0.01(+0.12%)
Jan 25, 2019 5.142 5.148 5.136 5.142 123,023 +0.01(+0.24%)
Jan 24, 2019 5.130 5.142 5.118 5.130 114,076 +0.00(+0.00%)
Jan 23, 2019 5.136 5.148 5.124 5.130 119,019 -0.01(-0.12%)
Jan 22, 2019 5.160 5.160 5.124 5.136 261,978 -0.02(-0.47%)
Jan 18, 2019 5.154 5.166 5.136 5.160 157,819 +0.02(+0.35%)
Jan 17, 2019 5.100 5.142 5.075 5.142 190,006 +0.04(+0.71%)
Jan 16, 2019 5.106 5.121 5.069 5.106 329,817 +0.00(+0.00%)
Jan 15, 2019 5.082 5.115 5.075 5.106 270,408 +0.03(+0.60%)
Jan 14, 2019 5.130 5.136 5.075 5.075 196,065 -0.07(-1.41%)
Jan 11, 2019 5.148 5.154 5.124 5.148 74,869 +0.00(+0.00%)
Jan 10, 2019 5.112 5.166 5.106 5.148 226,550 +0.04(+0.83%)
Jan 09, 2019 5.154 5.154 5.106 5.106 185,854 -0.02(-0.35%)
Jan 08, 2019 5.136 5.136 5.094 5.124 119,906 +0.04(+0.84%)
Jan 07, 2019 5.027 5.094 4.997 5.082 272,775 +0.09(+1.82%)
Jan 04, 2019 4.906 4.991 4.906 4.991 242,583 +0.09(+1.86%)
Jan 03, 2019 4.875 4.912 4.870 4.900 201,185 +0.02(+0.37%)
Jan 02, 2019 4.809 4.894 4.809 4.881 169,232 +0.05(+1.00%)
Dec 31, 2018 4.888 4.888 4.827 4.833 355,546 -0.05(-1.12%)
Dec 28, 2018 4.809 4.900 4.809 4.888 274,246 +0.08(+1.64%)
Dec 27, 2018 4.797 4.815 4.766 4.809 351,424 +0.00(+0.06%)
Dec 26, 2018 4.733 4.806 4.718 4.806 359,741 +0.09(+1.91%)
Dec 24, 2018 4.721 4.733 4.703 4.715 223,124 -0.01(-0.13%)
Dec 21, 2018 4.721 4.764 4.697 4.721 435,276 -0.01(-0.13%)
Dec 20, 2018 4.824 4.844 4.667 4.727 478,749 -0.11(-2.24%)
Dec 19, 2018 4.890 4.906 4.830 4.836 152,787 -0.06(-1.23%)
Dec 18, 2018 4.872 4.914 4.866 4.896 327,102 +0.03(+0.62%)
Dec 17, 2018 4.932 4.932 4.866 4.866 339,563 -0.08(-1.58%)
Dec 14, 2018 4.998 4.998 4.926 4.944 411,500 -0.06(-1.20%)
Dec 13, 2018 5.016 5.016 4.938 5.004 443,213 -0.01(-0.24%)
Dec 12, 2018 5.016 5.022 4.980 5.016 387,728 +0.02(+0.30%)
Dec 11, 2018 5.025 5.025 4.977 5.001 193,489 +0.02(+0.36%)
Dec 10, 2018 4.983 5.013 4.953 4.983 314,743 +0.01(+0.12%)
Dec 07, 2018 4.989 5.013 4.971 4.977 116,288 -0.01(-0.12%)
Dec 06, 2018 4.995 5.025 4.965 4.983 178,045 -0.04(-0.83%)
Dec 04, 2018 5.031 5.049 5.001 5.025 536,535 -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.