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

Pioneer High Income Trust (NY: PHT )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 29, 2018 5.328 5.338 5.299 5.311 177,921 -0.01(-0.21%)
Jun 28, 2018 5.334 5.345 5.305 5.322 74,071 +0.00(+0.00%)
Jun 27, 2018 5.339 5.345 5.316 5.322 70,357 -0.01(-0.21%)
Jun 26, 2018 5.345 5.356 5.322 5.334 89,353 -0.01(-0.11%)
Jun 25, 2018 5.368 5.368 5.322 5.339 134,418 -0.03(-0.53%)
Jun 22, 2018 5.362 5.368 5.352 5.368 97,225 +0.02(+0.43%)
Jun 21, 2018 5.362 5.368 5.345 5.345 80,512 -0.01(-0.21%)
Jun 20, 2018 5.368 5.368 5.345 5.356 128,936 +0.01(+0.11%)
Jun 19, 2018 5.328 5.362 5.328 5.351 102,789 +0.02(+0.32%)
Jun 18, 2018 5.374 5.374 5.328 5.334 158,411 -0.03(-0.64%)
Jun 15, 2018 5.379 5.356 5.368 86,405 +0.01(+0.21%)
Jun 14, 2018 5.391 5.391 5.339 5.356 222,776 -0.01(-0.16%)
Jun 13, 2018 5.359 5.393 5.354 5.365 365,121 +0.01(+0.21%)
Jun 12, 2018 5.354 5.359 5.331 5.354 201,951 +0.00(+0.00%)
Jun 11, 2018 5.365 5.376 5.348 5.354 130,334 -0.01(-0.21%)
Jun 08, 2018 5.359 5.376 5.348 5.365 176,886 +0.00(+0.00%)
Jun 07, 2018 5.359 5.371 5.354 5.365 101,694 +0.01(+0.11%)
Jun 06, 2018 5.342 5.359 95,941 +0.01(+0.11%)
Jun 05, 2018 5.382 5.382 5.331 5.354 239,268 -0.02(-0.32%)
Jun 04, 2018 5.365 5.387 5.365 5.371 141,746 +0.01(+0.11%)
Jun 01, 2018 5.376 5.382 5.359 5.365 141,175 +0.02(+0.32%)
May 31, 2018 5.354 5.359 5.342 5.348 108,209 +0.01(+0.21%)
May 30, 2018 5.325 5.352 5.325 5.337 170,297 +0.02(+0.43%)
May 29, 2018 5.359 5.359 5.308 5.314 179,479 -0.05(-0.85%)
May 25, 2018 5.359 5.359 5.359 0 -0.03(-0.53%)
May 24, 2018 5.388 5.388 5.371 5.388 111,804 +0.01(+0.11%)
May 23, 2018 5.376 5.399 5.365 5.382 103,793 -0.02(-0.32%)
May 22, 2018 5.393 5.416 5.382 5.399 74,515 +0.02(+0.42%)
May 21, 2018 5.376 5.393 5.376 5.376 88,381 +0.01(+0.21%)
May 18, 2018 5.382 5.388 5.365 5.365 105,630 -0.02(-0.42%)
May 17, 2018 5.365 5.399 5.354 5.388 112,498 +0.03(+0.64%)
May 16, 2018 5.376 5.393 5.348 5.354 121,034 -0.02(-0.42%)
May 15, 2018 5.393 5.416 5.366 5.376 192,328 -0.03(-0.58%)
May 14, 2018 5.430 5.436 5.408 5.408 122,528 -0.02(-0.31%)
May 11, 2018 5.396 5.436 5.386 5.425 106,795 +0.03(+0.63%)
May 10, 2018 5.368 5.408 5.368 5.391 182,376 +0.00(+0.00%)
May 09, 2018 5.402 5.402 5.379 5.391 201,600 +0.00(+0.00%)
May 08, 2018 5.363 5.391 5.351 5.391 99,669 +0.03(+0.63%)
May 07, 2018 5.329 5.363 5.329 5.357 163,482 +0.02(+0.42%)
May 04, 2018 5.357 5.357 5.329 5.334 119,178 -0.02(-0.32%)
May 03, 2018 5.368 5.368 5.351 5.351 119,618 -0.01(-0.21%)
May 02, 2018 5.379 5.379 5.346 5.363 152,627 -0.02(-0.42%)
May 01, 2018 5.351 5.385 5.351 5.385 184,602 +0.03(+0.53%)
Apr 30, 2018 5.334 5.357 5.334 5.357 259,924 +0.03(+0.64%)
Apr 27, 2018 5.346 5.346 5.317 5.323 94,945 -0.02(-0.42%)
Apr 26, 2018 5.363 5.363 5.334 5.346 149,580 +0.02(+0.32%)
Apr 25, 2018 5.329 5.329 5.312 5.329 151,694 +0.00(+0.00%)
Apr 24, 2018 5.334 5.334 5.317 5.329 191,245 +0.01(+0.11%)
Apr 23, 2018 5.289 5.323 5.284 5.323 250,051 +0.03(+0.64%)
Apr 20, 2018 5.317 5.317 5.284 5.289 81,080 -0.03(-0.53%)
Apr 19, 2018 5.317 5.323 5.306 5.317 92,242 +0.00(+0.00%)
Apr 18, 2018 5.351 5.357 5.317 5.317 216,984 -0.03(-0.53%)
Apr 17, 2018 5.368 5.374 5.346 5.346 225,851 -0.01(-0.16%)
Apr 16, 2018 5.337 5.354 5.332 5.354 131,184 +0.03(+0.63%)
Apr 13, 2018 5.298 5.335 5.298 5.320 262,185 +0.03(+0.53%)
Apr 12, 2018 5.276 5.309 5.276 5.292 250,058 +0.01(+0.21%)
Apr 11, 2018 5.270 5.281 5.264 5.281 194,661 +0.02(+0.32%)
Apr 10, 2018 5.270 5.292 5.264 5.264 248,651 -0.01(-0.11%)
Apr 09, 2018 5.270 5.270 5.259 5.270 149,984 +0.01(+0.11%)
Apr 06, 2018 5.264 5.270 5.253 5.264 194,843 +0.01(+0.11%)
Apr 05, 2018 5.248 5.270 5.248 5.259 219,600 +0.01(+0.11%)
Apr 04, 2018 5.236 5.264 5.214 5.253 172,093 -0.01(-0.11%)
Apr 03, 2018 5.220 5.259 5.220 5.259 150,768 +0.04(+0.86%)
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.