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

Pioneer High Income Trust (NY: PHT )

7.459 -0.011 (-0.15%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 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, 2018 5.108 5.120 5.079 5.102 180,781 +0.01(+0.11%)
Oct 30, 2018 5.091 5.102 5.061 5.096 314,375 +0.01(+0.26%)
Oct 29, 2018 5.096 5.096 5.062 5.083 143,954 +0.02(+0.31%)
Oct 26, 2018 5.073 5.085 5.032 5.067 171,979 -0.01(-0.12%)
Oct 25, 2018 5.126 5.149 5.073 5.073 257,377 -0.08(-1.47%)
Oct 24, 2018 5.167 5.167 5.132 5.149 204,181 +0.01(+0.23%)
Oct 23, 2018 5.120 5.143 5.091 5.137 126,069 +0.01(+0.11%)
Oct 22, 2018 5.161 5.172 5.132 5.132 130,980 -0.03(-0.57%)
Oct 19, 2018 5.184 5.202 5.143 5.161 195,276 -0.01(-0.11%)
Oct 18, 2018 5.219 5.219 5.161 5.167 192,052 -0.02(-0.45%)
Oct 17, 2018 5.172 5.202 5.172 5.190 195,551 +0.01(+0.23%)
Oct 16, 2018 5.161 5.194 5.161 5.178 137,309 +0.03(+0.51%)
Oct 15, 2018 5.111 5.164 5.111 5.152 238,830 +0.05(+0.91%)
Oct 12, 2018 5.146 5.152 5.094 5.106 213,279 +0.01(+0.23%)
Oct 11, 2018 5.088 5.117 4.984 5.094 340,087 -0.02(-0.45%)
Oct 10, 2018 5.187 5.198 5.117 5.117 261,045 -0.06(-1.23%)
Oct 09, 2018 5.245 5.259 5.181 5.181 161,419 -0.06(-1.22%)
Oct 08, 2018 5.291 5.291 5.204 5.245 274,228 -0.03(-0.55%)
Oct 05, 2018 5.262 5.303 5.262 5.274 269,533 -0.03(-0.65%)
Oct 04, 2018 5.337 5.361 5.308 5.308 168,458 -0.05(-0.87%)
Oct 03, 2018 5.390 5.390 5.326 5.355 214,663 -0.03(-0.54%)
Oct 02, 2018 5.384 5.390 5.372 5.384 168,696 +0.01(+0.11%)
Oct 01, 2018 5.355 5.395 5.349 5.378 195,454 +0.01(+0.22%)
Sep 28, 2018 5.361 5.366 5.343 5.366 130,797 +0.01(+0.22%)
Sep 27, 2018 5.343 5.361 5.337 5.355 211,124 +0.02(+0.33%)
Sep 26, 2018 5.337 5.361 5.332 5.337 235,969 -0.01(-0.22%)
Sep 25, 2018 5.326 5.349 5.308 5.349 178,521 +0.02(+0.44%)
Sep 24, 2018 5.320 5.326 5.308 5.326 90,288 +0.02(+0.33%)
Sep 21, 2018 5.308 5.326 5.303 5.308 140,806 +0.00(+0.00%)
Sep 20, 2018 5.320 5.320 5.303 5.308 123,477 +0.00(+0.00%)
Sep 19, 2018 5.326 5.326 5.303 5.308 101,040 -0.01(-0.11%)
Sep 18, 2018 5.337 5.337 5.308 5.314 206,073 -0.03(-0.54%)
Sep 17, 2018 5.332 5.343 5.326 5.343 152,727 +0.00(+0.05%)
Sep 14, 2018 5.329 5.340 5.323 5.340 104,785 -0.01(-0.22%)
Sep 13, 2018 5.335 5.358 5.329 5.352 134,405 +0.01(+0.11%)
Sep 12, 2018 5.335 5.346 5.323 5.346 172,904 +0.02(+0.43%)
Sep 11, 2018 5.300 5.329 5.300 5.323 139,481 +0.02(+0.33%)
Sep 10, 2018 5.265 5.306 5.265 5.306 154,922 +0.04(+0.77%)
Sep 07, 2018 5.288 5.300 5.260 5.265 172,209 -0.02(-0.33%)
Sep 06, 2018 5.294 5.317 5.277 5.283 208,521 +0.01(+0.11%)
Sep 05, 2018 5.346 5.346 5.277 5.277 243,706 -0.06(-1.19%)
Sep 04, 2018 5.346 5.363 5.329 5.340 150,482 -0.03(-0.54%)
Aug 31, 2018 5.369 5.369 5.369 0 +0.03(+0.65%)
Aug 30, 2018 5.346 5.352 5.335 5.335 174,421 +0.01(+0.11%)
Aug 29, 2018 5.340 5.346 5.329 5.329 185,409 -0.01(-0.22%)
Aug 28, 2018 5.335 5.352 5.335 5.340 115,180 +0.02(+0.32%)
Aug 27, 2018 5.369 5.369 5.312 5.323 181,456 -0.04(-0.75%)
Aug 24, 2018 5.346 5.363 5.340 5.363 92,099 +0.02(+0.45%)
Aug 23, 2018 5.323 5.346 5.306 5.339 82,283 +0.02(+0.41%)
Aug 22, 2018 5.306 5.329 5.300 5.317 184,615 +0.01(+0.27%)
Aug 21, 2018 5.300 5.306 5.288 5.303 150,725 +0.01(+0.27%)
Aug 20, 2018 5.294 5.306 5.271 5.288 197,123 +0.01(+0.11%)
Aug 17, 2018 5.306 5.306 5.277 5.283 242,066 -0.02(-0.43%)
Aug 16, 2018 5.317 5.329 5.306 5.306 74,143 -0.02(-0.38%)
Aug 15, 2018 5.297 5.326 5.297 5.326 162,088 -0.01(-0.11%)
Aug 14, 2018 5.292 5.332 5.286 5.332 93,336 +0.05(+0.86%)
Aug 13, 2018 5.292 5.297 5.263 5.286 125,736 -0.01(-0.11%)
Aug 10, 2018 5.297 5.297 5.280 5.292 113,046 +0.00(+0.00%)
Aug 09, 2018 5.314 5.320 5.292 5.292 128,473 -0.02(-0.43%)
Aug 08, 2018 5.326 5.343 5.309 5.314 136,539 -0.01(-0.21%)
Aug 07, 2018 5.332 5.350 5.326 5.326 149,381 +0.00(+0.00%)
Aug 06, 2018 5.320 5.343 5.320 5.326 47,246 +0.00(+0.05%)
Aug 03, 2018 5.314 5.332 5.314 5.323 89,421 +0.01(+0.16%)
Aug 02, 2018 5.303 5.314 5.286 5.314 86,721 -0.01(-0.11%)
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.