Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.440 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2017 5.364 5.364 5.364 0 +0.00(+0.00%)
Dec 28, 2017 5.348 5.364 5.348 5.364 175,027 +0.00(+0.05%)
Dec 27, 2017 5.345 5.372 5.345 5.361 244,352 +0.00(+0.00%)
Dec 26, 2017 5.334 5.361 5.334 5.361 154,648 +0.02(+0.31%)
Dec 22, 2017 5.345 5.350 5.323 5.345 310,940 +0.02(+0.41%)
Dec 21, 2017 5.356 5.367 5.318 5.323 300,771 -0.02(-0.41%)
Dec 20, 2017 5.323 5.356 5.312 5.345 352,236 +0.02(+0.41%)
Dec 19, 2017 5.318 5.323 5.296 5.323 194,397 +0.02(+0.31%)
Dec 18, 2017 5.323 5.334 5.301 5.307 345,471 -0.02(-0.41%)
Dec 15, 2017 5.312 5.334 5.307 5.329 226,117 +0.02(+0.31%)
Dec 14, 2017 5.301 5.329 5.290 5.312 316,977 -0.01(-0.21%)
Dec 13, 2017 5.345 5.345 5.296 5.323 296,711 -0.00(-0.05%)
Dec 12, 2017 5.299 5.342 5.299 5.326 207,023 +0.01(+0.15%)
Dec 11, 2017 5.315 5.320 5.299 5.318 199,030 +0.01(+0.15%)
Dec 08, 2017 5.315 5.320 5.299 5.309 220,213 -0.01(-0.10%)
Dec 07, 2017 5.309 5.315 5.301 5.315 211,404 +0.00(+0.00%)
Dec 06, 2017 5.320 5.329 5.299 5.315 358,256 +0.01(+0.10%)
Dec 05, 2017 5.320 5.337 5.304 5.309 185,405 -0.02(-0.41%)
Dec 04, 2017 5.320 5.337 5.271 5.331 204,058 +0.01(+0.21%)
Dec 01, 2017 5.299 5.326 5.288 5.320 153,510 +0.04(+0.72%)
Nov 30, 2017 5.299 5.337 5.282 5.282 180,410 -0.01(-0.21%)
Nov 29, 2017 5.326 5.326 5.282 5.293 141,822 -0.03(-0.51%)
Nov 28, 2017 5.315 5.331 5.304 5.320 186,038 +0.02(+0.31%)
Nov 27, 2017 5.337 5.337 5.293 5.304 60,086 -0.03(-0.61%)
Nov 24, 2017 5.315 5.337 5.304 5.337 72,459 +0.04(+0.82%)
Nov 22, 2017 5.315 5.320 5.288 5.293 120,080 -0.01(-0.21%)
Nov 21, 2017 5.288 5.331 5.288 5.304 159,494 +0.02(+0.41%)
Nov 20, 2017 5.309 5.309 5.266 5.282 119,150 -0.02(-0.31%)
Nov 17, 2017 5.288 5.299 5.266 5.299 218,573 +0.04(+0.73%)
Nov 16, 2017 5.277 5.288 5.260 5.260 165,562 +0.03(+0.52%)
Nov 15, 2017 5.211 5.249 5.162 5.233 278,246 +0.01(+0.26%)
Nov 14, 2017 5.274 5.279 5.214 5.220 249,807 -0.06(-1.13%)
Nov 13, 2017 5.322 5.336 5.274 5.279 223,712 -0.06(-1.22%)
Nov 10, 2017 5.371 5.377 5.333 5.344 122,099 -0.02(-0.40%)
Nov 09, 2017 5.393 5.398 5.333 5.366 415,160 -0.04(-0.80%)
Nov 08, 2017 5.414 5.414 5.393 5.409 249,940 -0.01(-0.10%)
Nov 07, 2017 5.425 5.425 5.404 5.414 151,019 -0.01(-0.10%)
Nov 06, 2017 5.414 5.420 5.400 5.420 233,918 +0.01(+0.10%)
Nov 03, 2017 5.398 5.414 5.393 5.414 149,105 +0.02(+0.40%)
Nov 02, 2017 5.420 5.420 5.387 5.393 107,594 -0.03(-0.60%)
Nov 01, 2017 5.414 5.431 5.401 5.425 207,401 +0.01(+0.20%)
Oct 31, 2017 5.414 5.414 5.404 5.414 101,096 +0.01(+0.10%)
Oct 30, 2017 5.387 5.414 5.387 5.409 159,260 +0.00(+0.00%)
Oct 27, 2017 5.409 5.409 5.387 5.409 210,454 +0.02(+0.40%)
Oct 26, 2017 5.414 5.414 5.387 5.387 156,463 -0.03(-0.60%)
Oct 25, 2017 5.431 5.431 5.393 5.420 290,140 -0.01(-0.20%)
Oct 24, 2017 5.404 5.441 5.404 5.431 168,555 +0.04(+0.70%)
Oct 23, 2017 5.436 5.436 5.393 5.393 265,520 -0.05(-0.90%)
Oct 20, 2017 5.436 5.441 5.395 5.441 268,008 +0.01(+0.20%)
Oct 19, 2017 5.409 5.431 5.387 5.431 115,240 +0.03(+0.50%)
Oct 18, 2017 5.436 5.441 5.393 5.404 166,490 -0.02(-0.40%)
Oct 17, 2017 5.452 5.463 5.409 5.425 153,595 -0.02(-0.35%)
Oct 16, 2017 5.433 5.444 5.412 5.444 164,953 +0.03(+0.50%)
Oct 13, 2017 5.407 5.428 5.407 5.417 83,990 +0.01(+0.20%)
Oct 12, 2017 5.428 5.433 5.380 5.407 160,936 -0.02(-0.30%)
Oct 11, 2017 5.417 5.444 5.412 5.423 226,375 -0.01(-0.10%)
Oct 10, 2017 5.433 5.444 5.407 5.428 238,737 +0.00(+0.00%)
Oct 09, 2017 5.407 5.444 5.390 5.428 328,349 +0.02(+0.40%)
Oct 06, 2017 5.396 5.407 5.390 5.407 159,475 +0.01(+0.20%)
Oct 05, 2017 5.390 5.396 5.371 5.396 343,199 +0.01(+0.20%)
Oct 04, 2017 5.385 5.390 5.374 5.385 162,659 +0.01(+0.10%)
Oct 03, 2017 5.390 5.396 5.370 5.380 178,011 -0.01(-0.10%)
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.