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

Pioneer High Income Trust (NY: PHT )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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, 2018 5.146 5.158 5.117 5.140 179,452 +0.01(+0.11%)
Oct 30, 2018 5.128 5.140 5.099 5.134 312,065 +0.01(+0.26%)
Oct 29, 2018 5.134 5.134 5.099 5.121 142,896 +0.02(+0.31%)
Oct 26, 2018 5.111 5.122 5.070 5.105 170,716 -0.01(-0.12%)
Oct 25, 2018 5.164 5.187 5.111 5.111 255,485 -0.08(-1.47%)
Oct 24, 2018 5.205 5.205 5.169 5.187 202,681 +0.01(+0.23%)
Oct 23, 2018 5.158 5.181 5.128 5.175 125,143 +0.01(+0.11%)
Oct 22, 2018 5.199 5.211 5.169 5.169 130,018 -0.03(-0.57%)
Oct 19, 2018 5.222 5.240 5.181 5.199 193,841 -0.01(-0.11%)
Oct 18, 2018 5.258 5.258 5.199 5.205 190,641 -0.02(-0.45%)
Oct 17, 2018 5.211 5.240 5.211 5.228 194,114 +0.01(+0.23%)
Oct 16, 2018 5.199 5.232 5.199 5.217 136,300 +0.03(+0.51%)
Oct 15, 2018 5.149 5.202 5.149 5.190 237,075 +0.05(+0.91%)
Oct 12, 2018 5.184 5.190 5.132 5.143 211,712 +0.01(+0.23%)
Oct 11, 2018 5.126 5.155 5.021 5.132 337,588 -0.02(-0.45%)
Oct 10, 2018 5.225 5.237 5.155 5.155 259,126 -0.06(-1.23%)
Oct 09, 2018 5.283 5.298 5.219 5.219 160,233 -0.06(-1.22%)
Oct 08, 2018 5.330 5.330 5.243 5.283 272,213 -0.03(-0.55%)
Oct 05, 2018 5.301 5.342 5.301 5.313 267,552 -0.04(-0.66%)
Oct 04, 2018 5.377 5.400 5.348 5.348 167,220 -0.05(-0.87%)
Oct 03, 2018 5.429 5.429 5.365 5.394 213,086 -0.03(-0.54%)
Oct 02, 2018 5.424 5.429 5.412 5.424 167,456 +0.01(+0.11%)
Oct 01, 2018 5.394 5.435 5.389 5.418 194,018 +0.01(+0.22%)
Sep 28, 2018 5.400 5.406 5.383 5.406 129,836 +0.01(+0.22%)
Sep 27, 2018 5.383 5.400 5.377 5.394 209,573 +0.02(+0.33%)
Sep 26, 2018 5.377 5.400 5.371 5.377 234,235 -0.01(-0.22%)
Sep 25, 2018 5.365 5.389 5.348 5.389 177,209 +0.02(+0.44%)
Sep 24, 2018 5.359 5.365 5.348 5.365 89,624 +0.02(+0.33%)
Sep 21, 2018 5.348 5.365 5.342 5.348 139,771 +0.00(+0.00%)
Sep 20, 2018 5.359 5.359 5.342 5.348 122,570 +0.00(+0.00%)
Sep 19, 2018 5.365 5.365 5.342 5.348 100,297 -0.01(-0.11%)
Sep 18, 2018 5.377 5.377 5.348 5.354 204,559 -0.03(-0.54%)
Sep 17, 2018 5.371 5.383 5.365 5.383 151,605 +0.00(+0.05%)
Sep 14, 2018 5.368 5.380 5.362 5.380 104,015 -0.01(-0.21%)
Sep 13, 2018 5.374 5.397 5.368 5.391 133,417 +0.01(+0.11%)
Sep 12, 2018 5.374 5.386 5.362 5.386 171,634 +0.02(+0.43%)
Sep 11, 2018 5.339 5.368 5.339 5.362 138,456 +0.02(+0.33%)
Sep 10, 2018 5.304 5.345 5.304 5.345 153,784 +0.04(+0.77%)
Sep 07, 2018 5.328 5.339 5.299 5.304 170,944 -0.02(-0.33%)
Sep 06, 2018 5.333 5.357 5.316 5.322 206,989 +0.01(+0.11%)
Sep 05, 2018 5.386 5.386 5.316 5.316 241,916 -0.06(-1.19%)
Sep 04, 2018 5.386 5.403 5.368 5.380 149,376 -0.03(-0.54%)
Aug 31, 2018 5.409 5.409 5.409 0 +0.03(+0.65%)
Aug 30, 2018 5.386 5.391 5.374 5.374 173,140 +0.01(+0.11%)
Aug 29, 2018 5.380 5.386 5.368 5.368 184,047 -0.01(-0.22%)
Aug 28, 2018 5.374 5.391 5.374 5.380 114,334 +0.02(+0.32%)
Aug 27, 2018 5.409 5.409 5.351 5.362 180,122 -0.04(-0.75%)
Aug 24, 2018 5.386 5.403 5.380 5.403 91,423 +0.02(+0.45%)
Aug 23, 2018 5.362 5.386 5.345 5.379 81,678 +0.02(+0.41%)
Aug 22, 2018 5.345 5.368 5.339 5.357 183,258 +0.01(+0.27%)
Aug 21, 2018 5.339 5.345 5.328 5.342 149,618 +0.01(+0.27%)
Aug 20, 2018 5.333 5.345 5.310 5.328 195,675 +0.01(+0.11%)
Aug 17, 2018 5.345 5.345 5.316 5.322 240,287 -0.02(-0.43%)
Aug 16, 2018 5.357 5.368 5.345 5.345 73,599 -0.02(-0.38%)
Aug 15, 2018 5.337 5.365 5.337 5.365 160,897 -0.01(-0.11%)
Aug 14, 2018 5.331 5.371 5.325 5.371 92,650 +0.05(+0.86%)
Aug 13, 2018 5.331 5.337 5.302 5.325 124,812 -0.01(-0.11%)
Aug 10, 2018 5.337 5.337 5.319 5.331 112,215 +0.00(+0.00%)
Aug 09, 2018 5.354 5.360 5.331 5.331 127,529 -0.02(-0.43%)
Aug 08, 2018 5.365 5.383 5.348 5.354 135,535 -0.01(-0.21%)
Aug 07, 2018 5.371 5.389 5.365 5.365 148,284 +0.00(+0.00%)
Aug 06, 2018 5.360 5.383 5.360 5.365 46,899 +0.00(+0.05%)
Aug 03, 2018 5.354 5.371 5.354 5.362 88,764 +0.01(+0.16%)
Aug 02, 2018 5.342 5.354 5.325 5.354 86,084 -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.