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

Pioneer High Income Trust (NY: PHT )

7.433 +0.003 (+0.04%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 18, 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 5.288 5.298 5.259 5.271 179,272 -0.01(-0.21%)
Jun 28, 2018 5.293 5.305 5.265 5.282 74,634 +0.00(+0.00%)
Jun 27, 2018 5.299 5.305 5.276 5.282 70,892 -0.01(-0.21%)
Jun 26, 2018 5.305 5.316 5.282 5.293 90,032 -0.01(-0.11%)
Jun 25, 2018 5.327 5.327 5.282 5.299 135,439 -0.03(-0.53%)
Jun 22, 2018 5.322 5.327 5.312 5.327 97,963 +0.02(+0.43%)
Jun 21, 2018 5.322 5.327 5.305 5.305 81,124 -0.01(-0.21%)
Jun 20, 2018 5.327 5.327 5.305 5.316 129,915 +0.01(+0.11%)
Jun 19, 2018 5.288 5.322 5.288 5.310 103,570 +0.02(+0.32%)
Jun 18, 2018 5.333 5.333 5.288 5.293 159,615 -0.03(-0.64%)
Jun 15, 2018 5.339 5.316 5.327 87,062 +0.01(+0.21%)
Jun 14, 2018 5.350 5.350 5.299 5.316 224,468 -0.01(-0.16%)
Jun 13, 2018 5.319 5.353 5.313 5.325 367,895 +0.01(+0.21%)
Jun 12, 2018 5.313 5.319 5.291 5.313 203,485 +0.00(+0.00%)
Jun 11, 2018 5.325 5.336 5.308 5.313 131,324 -0.01(-0.21%)
Jun 08, 2018 5.319 5.336 5.308 5.325 178,230 +0.00(+0.00%)
Jun 07, 2018 5.319 5.330 5.313 5.325 102,466 +0.01(+0.11%)
Jun 06, 2018 5.302 5.319 96,670 +0.01(+0.11%)
Jun 05, 2018 5.342 5.342 5.291 5.313 241,086 -0.02(-0.32%)
Jun 04, 2018 5.325 5.347 5.325 5.330 142,823 +0.01(+0.11%)
Jun 01, 2018 5.336 5.341 5.319 5.325 142,248 +0.02(+0.32%)
May 31, 2018 5.313 5.318 5.302 5.308 109,031 +0.01(+0.21%)
May 30, 2018 5.285 5.312 5.285 5.296 171,590 +0.02(+0.43%)
May 29, 2018 5.319 5.319 5.268 5.274 180,842 -0.05(-0.85%)
May 25, 2018 5.319 5.319 5.319 0 -0.03(-0.53%)
May 24, 2018 5.347 5.347 5.330 5.347 112,654 +0.01(+0.11%)
May 23, 2018 5.336 5.358 5.325 5.342 104,582 -0.02(-0.32%)
May 22, 2018 5.353 5.375 5.342 5.358 75,082 +0.02(+0.42%)
May 21, 2018 5.336 5.353 5.336 5.336 89,053 +0.01(+0.21%)
May 18, 2018 5.342 5.347 5.325 5.325 106,433 -0.02(-0.42%)
May 17, 2018 5.325 5.358 5.313 5.347 113,353 +0.03(+0.64%)
May 16, 2018 5.336 5.353 5.308 5.313 121,953 -0.02(-0.42%)
May 15, 2018 5.353 5.375 5.326 5.336 193,789 -0.03(-0.58%)
May 14, 2018 5.389 5.395 5.367 5.367 123,459 -0.02(-0.31%)
May 11, 2018 5.356 5.395 5.346 5.384 107,606 +0.03(+0.63%)
May 10, 2018 5.328 5.367 5.328 5.350 183,762 +0.00(+0.00%)
May 09, 2018 5.361 5.361 5.339 5.350 203,132 +0.00(+0.00%)
May 08, 2018 5.322 5.350 5.311 5.350 100,426 +0.03(+0.63%)
May 07, 2018 5.289 5.322 5.289 5.316 164,724 +0.02(+0.42%)
May 04, 2018 5.316 5.316 5.289 5.294 120,084 -0.02(-0.32%)
May 03, 2018 5.328 5.328 5.311 5.311 120,527 -0.01(-0.21%)
May 02, 2018 5.339 5.339 5.305 5.322 153,787 -0.02(-0.42%)
May 01, 2018 5.311 5.344 5.311 5.344 186,004 +0.03(+0.53%)
Apr 30, 2018 5.294 5.316 5.294 5.316 261,899 +0.03(+0.64%)
Apr 27, 2018 5.305 5.305 5.277 5.283 95,666 -0.02(-0.42%)
Apr 26, 2018 5.322 5.322 5.294 5.305 150,717 +0.02(+0.32%)
Apr 25, 2018 5.289 5.289 5.272 5.289 152,847 +0.00(+0.00%)
Apr 24, 2018 5.294 5.294 5.277 5.289 192,698 +0.01(+0.11%)
Apr 23, 2018 5.249 5.283 5.244 5.283 251,951 +0.03(+0.64%)
Apr 20, 2018 5.277 5.277 5.244 5.249 81,696 -0.03(-0.53%)
Apr 19, 2018 5.277 5.283 5.266 5.277 92,943 +0.00(+0.00%)
Apr 18, 2018 5.311 5.316 5.277 5.277 218,633 -0.03(-0.53%)
Apr 17, 2018 5.328 5.333 5.305 5.305 227,567 -0.01(-0.16%)
Apr 16, 2018 5.297 5.314 5.291 5.314 132,181 +0.03(+0.63%)
Apr 13, 2018 5.258 5.295 5.258 5.280 264,177 +0.03(+0.53%)
Apr 12, 2018 5.236 5.269 5.236 5.253 251,958 +0.01(+0.21%)
Apr 11, 2018 5.230 5.241 5.225 5.241 196,140 +0.02(+0.32%)
Apr 10, 2018 5.230 5.253 5.225 5.225 250,540 -0.01(-0.11%)
Apr 09, 2018 5.230 5.230 5.219 5.230 151,124 +0.01(+0.11%)
Apr 06, 2018 5.225 5.230 5.214 5.225 196,323 +0.01(+0.11%)
Apr 05, 2018 5.208 5.230 5.208 5.219 221,268 +0.01(+0.11%)
Apr 04, 2018 5.197 5.225 5.175 5.214 173,401 -0.01(-0.11%)
Apr 03, 2018 5.180 5.219 5.180 5.219 151,914 +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.