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 -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 (%)
Mar 29, 2019 5.484 5.496 5.472 5.472 141,487 +0.00(+0.00%)
Mar 28, 2019 5.472 5.484 5.448 5.472 128,116 +0.00(+0.00%)
Mar 27, 2019 5.447 5.472 5.429 5.472 172,890 +0.04(+0.67%)
Mar 26, 2019 5.441 5.478 5.429 5.435 171,189 -0.01(-0.22%)
Mar 25, 2019 5.502 5.508 5.443 5.447 271,898 -0.06(-1.00%)
Mar 22, 2019 5.478 5.522 5.470 5.502 316,832 +0.02(+0.45%)
Mar 21, 2019 5.453 5.502 5.453 5.478 212,343 +0.01(+0.22%)
Mar 20, 2019 5.466 5.466 5.447 5.466 93,662 +0.00(+0.00%)
Mar 19, 2019 5.411 5.472 5.411 5.466 119,105 +0.06(+1.02%)
Mar 18, 2019 5.417 5.417 5.380 5.411 172,624 +0.01(+0.20%)
Mar 15, 2019 5.442 5.448 5.388 5.400 245,744 -0.02(-0.45%)
Mar 14, 2019 5.430 5.430 5.406 5.424 144,836 +0.00(+0.00%)
Mar 13, 2019 5.424 5.436 5.406 5.424 182,449 +0.03(+0.56%)
Mar 12, 2019 5.406 5.426 5.394 5.394 202,666 -0.01(-0.22%)
Mar 11, 2019 5.394 5.442 5.387 5.406 246,194 +0.01(+0.22%)
Mar 08, 2019 5.363 5.394 5.339 5.394 172,235 +0.02(+0.45%)
Mar 07, 2019 5.388 5.394 5.351 5.370 163,956 -0.02(-0.34%)
Mar 06, 2019 5.394 5.400 5.376 5.388 127,942 +0.00(+0.00%)
Mar 05, 2019 5.388 5.394 5.376 5.388 136,270 +0.01(+0.23%)
Mar 04, 2019 5.382 5.400 5.370 5.376 220,165 -0.01(-0.11%)
Mar 01, 2019 5.370 5.382 5.357 5.382 215,583 +0.01(+0.23%)
Feb 28, 2019 5.363 5.370 5.339 5.370 286,186 +0.02(+0.34%)
Feb 27, 2019 5.327 5.357 5.321 5.351 298,248 +0.02(+0.46%)
Feb 26, 2019 5.321 5.327 5.303 5.327 126,055 +0.01(+0.11%)
Feb 25, 2019 5.303 5.321 5.297 5.321 193,642 +0.04(+0.80%)
Feb 22, 2019 5.333 5.339 5.248 5.279 540,276 -0.04(-0.80%)
Feb 21, 2019 5.321 5.339 5.309 5.321 217,976 -0.01(-0.11%)
Feb 20, 2019 5.333 5.345 5.315 5.327 251,787 +0.00(+0.00%)
Feb 19, 2019 5.309 5.339 5.297 5.327 261,129 +0.02(+0.31%)
Feb 15, 2019 5.316 5.322 5.298 5.310 220,069 +0.01(+0.11%)
Feb 14, 2019 5.298 5.309 5.292 5.304 274,511 -0.01(-0.11%)
Feb 13, 2019 5.340 5.344 5.292 5.310 330,070 -0.02(-0.34%)
Feb 12, 2019 5.322 5.349 5.316 5.328 367,366 +0.02(+0.34%)
Feb 11, 2019 5.298 5.328 5.268 5.310 185,783 +0.02(+0.34%)
Feb 08, 2019 5.286 5.292 5.250 5.292 160,941 +0.01(+0.11%)
Feb 07, 2019 5.274 5.292 5.250 5.286 175,042 -0.01(-0.23%)
Feb 06, 2019 5.280 5.322 5.280 5.298 205,499 +0.02(+0.34%)
Feb 05, 2019 5.262 5.316 5.244 5.280 348,583 +0.02(+0.34%)
Feb 04, 2019 5.226 5.262 5.196 5.262 213,475 +0.05(+1.04%)
Feb 01, 2019 5.172 5.214 5.166 5.208 163,930 +0.04(+0.82%)
Jan 31, 2019 5.142 5.166 5.136 5.166 249,110 +0.02(+0.47%)
Jan 30, 2019 5.124 5.142 5.112 5.142 191,199 +0.03(+0.59%)
Jan 29, 2019 5.112 5.115 5.102 5.112 179,362 +0.00(+0.00%)
Jan 28, 2019 5.100 5.124 5.093 5.112 98,414 +0.01(+0.12%)
Jan 25, 2019 5.106 5.112 5.100 5.106 123,903 +0.01(+0.24%)
Jan 24, 2019 5.094 5.106 5.082 5.094 114,892 +0.00(+0.00%)
Jan 23, 2019 5.100 5.112 5.088 5.094 119,870 -0.01(-0.12%)
Jan 22, 2019 5.124 5.124 5.088 5.100 263,852 -0.02(-0.47%)
Jan 18, 2019 5.118 5.130 5.100 5.124 158,948 +0.02(+0.35%)
Jan 17, 2019 5.064 5.106 5.039 5.106 191,365 +0.04(+0.71%)
Jan 16, 2019 5.070 5.085 5.033 5.070 332,176 +0.00(+0.00%)
Jan 15, 2019 5.045 5.079 5.039 5.070 272,342 +0.03(+0.60%)
Jan 14, 2019 5.094 5.100 5.039 5.039 197,467 -0.07(-1.41%)
Jan 11, 2019 5.112 5.118 5.088 5.112 75,404 +0.00(+0.00%)
Jan 10, 2019 5.076 5.130 5.070 5.112 228,171 +0.04(+0.83%)
Jan 09, 2019 5.118 5.118 5.070 5.070 187,183 -0.02(-0.35%)
Jan 08, 2019 5.100 5.100 5.058 5.088 120,764 +0.04(+0.84%)
Jan 07, 2019 4.991 5.058 4.961 5.045 274,726 +0.09(+1.82%)
Jan 04, 2019 4.871 4.955 4.871 4.955 244,318 +0.09(+1.86%)
Jan 03, 2019 4.841 4.877 4.835 4.865 202,624 +0.02(+0.37%)
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.