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 (%)
Oct 31, 2017 5.413 5.413 5.403 5.413 101,116 +0.01(+0.10%)
Oct 30, 2017 5.386 5.413 5.386 5.408 159,290 +0.00(+0.00%)
Oct 27, 2017 5.408 5.408 5.386 5.408 210,495 +0.02(+0.40%)
Oct 26, 2017 5.413 5.413 5.386 5.386 156,494 -0.03(-0.60%)
Oct 25, 2017 5.430 5.430 5.392 5.419 290,196 -0.01(-0.20%)
Oct 24, 2017 5.403 5.440 5.403 5.430 168,588 +0.04(+0.70%)
Oct 23, 2017 5.435 5.435 5.392 5.392 265,572 -0.05(-0.90%)
Oct 20, 2017 5.435 5.440 5.394 5.440 268,060 +0.01(+0.20%)
Oct 19, 2017 5.408 5.430 5.386 5.430 115,262 +0.03(+0.50%)
Oct 18, 2017 5.435 5.440 5.392 5.403 166,523 -0.02(-0.40%)
Oct 17, 2017 5.451 5.462 5.408 5.424 153,625 -0.02(-0.35%)
Oct 16, 2017 5.432 5.443 5.411 5.443 164,985 +0.03(+0.50%)
Oct 13, 2017 5.405 5.427 5.405 5.416 84,007 +0.01(+0.20%)
Oct 12, 2017 5.427 5.432 5.379 5.405 160,967 -0.02(-0.30%)
Oct 11, 2017 5.416 5.443 5.411 5.422 226,419 -0.01(-0.10%)
Oct 10, 2017 5.432 5.443 5.405 5.427 238,783 +0.00(+0.00%)
Oct 09, 2017 5.405 5.443 5.389 5.427 328,412 +0.02(+0.40%)
Oct 06, 2017 5.395 5.405 5.389 5.405 159,506 +0.01(+0.20%)
Oct 05, 2017 5.389 5.395 5.370 5.395 343,266 +0.01(+0.20%)
Oct 04, 2017 5.384 5.389 5.373 5.384 162,691 +0.01(+0.10%)
Oct 03, 2017 5.389 5.395 5.369 5.379 178,046 -0.01(-0.10%)
Oct 02, 2017 5.389 5.389 5.373 5.384 143,239 -0.01(-0.10%)
Sep 29, 2017 5.373 5.400 5.368 5.389 271,342 +0.02(+0.40%)
Sep 28, 2017 5.362 5.371 5.350 5.368 161,278 +0.02(+0.30%)
Sep 27, 2017 5.368 5.368 5.341 5.352 160,965 -0.01(-0.10%)
Sep 26, 2017 5.362 5.373 5.341 5.357 227,187 +0.00(+0.00%)
Sep 25, 2017 5.346 5.357 5.341 5.357 360,092 +0.01(+0.20%)
Sep 22, 2017 5.314 5.346 5.312 5.346 129,563 +0.04(+0.71%)
Sep 21, 2017 5.330 5.330 5.298 5.309 95,476 -0.02(-0.40%)
Sep 20, 2017 5.325 5.330 5.309 5.330 149,457 +0.02(+0.30%)
Sep 19, 2017 5.287 5.346 5.287 5.314 320,644 +0.02(+0.41%)
Sep 18, 2017 5.298 5.319 5.276 5.293 239,382 -0.01(-0.10%)
Sep 15, 2017 5.309 5.309 5.287 5.298 140,311 +0.00(+0.05%)
Sep 14, 2017 5.285 5.301 5.274 5.295 215,145 +0.01(+0.10%)
Sep 13, 2017 5.290 5.290 5.274 5.290 88,205 +0.00(+0.00%)
Sep 12, 2017 5.269 5.290 5.269 5.290 153,041 +0.02(+0.41%)
Sep 11, 2017 5.285 5.295 5.263 5.269 272,289 -0.01(-0.20%)
Sep 08, 2017 5.263 5.285 5.258 5.279 167,053 +0.01(+0.10%)
Sep 07, 2017 5.290 5.290 5.274 5.274 118,529 -0.02(-0.30%)
Sep 06, 2017 5.269 5.290 5.269 5.290 73,650 +0.04(+0.71%)
Sep 05, 2017 5.295 5.301 5.247 5.252 156,129 -0.04(-0.81%)
Sep 01, 2017 5.290 5.306 5.285 5.295 201,563 +0.01(+0.10%)
Aug 31, 2017 5.290 5.290 5.269 5.290 94,628 +0.01(+0.20%)
Aug 30, 2017 5.295 5.295 5.274 5.279 87,176 -0.01(-0.20%)
Aug 29, 2017 5.252 5.290 5.236 5.290 277,672 +0.03(+0.61%)
Aug 28, 2017 5.269 5.269 5.247 5.258 120,981 -0.01(-0.10%)
Aug 25, 2017 5.263 5.263 5.247 5.263 62,769 +0.01(+0.20%)
Aug 24, 2017 5.247 5.258 5.239 5.252 124,843 +0.01(+0.10%)
Aug 23, 2017 5.236 5.258 5.236 5.247 154,750 +0.00(+0.00%)
Aug 22, 2017 5.236 5.260 5.236 5.247 224,087 +0.02(+0.31%)
Aug 21, 2017 5.226 5.252 5.220 5.231 102,683 -0.01(-0.10%)
Aug 18, 2017 5.226 5.247 5.210 5.236 174,754 +0.03(+0.51%)
Aug 17, 2017 5.258 5.258 5.199 5.210 195,240 -0.04(-0.71%)
Aug 16, 2017 5.279 5.290 5.231 5.247 170,740 -0.01(-0.10%)
Aug 15, 2017 5.260 5.266 5.234 5.252 136,688 +0.00(+0.05%)
Aug 14, 2017 5.276 5.276 5.245 5.250 186,279 +0.01(+0.10%)
Aug 11, 2017 5.176 5.250 5.128 5.245 374,033 +0.04(+0.82%)
Aug 10, 2017 5.276 5.276 5.191 5.202 284,892 -0.07(-1.31%)
Aug 09, 2017 5.276 5.287 5.255 5.271 308,282 -0.01(-0.10%)
Aug 08, 2017 5.303 5.308 5.276 5.276 154,582 -0.03(-0.60%)
Aug 07, 2017 5.308 5.314 5.287 5.308 176,401 +0.00(+0.00%)
Aug 04, 2017 5.329 5.287 5.308 279,315 -0.02(-0.40%)
Aug 03, 2017 5.314 5.340 5.308 5.329 171,055 +0.01(+0.20%)
Aug 02, 2017 5.324 5.324 5.314 5.319 237,721 +0.00(+0.00%)
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.