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 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:59 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 (%)
Mar 29, 2019 5.443 5.455 5.430 5.430 142,562 +0.00(+0.00%)
Mar 28, 2019 5.430 5.443 5.407 5.430 129,090 +0.00(+0.00%)
Mar 27, 2019 5.406 5.430 5.388 5.430 174,204 +0.04(+0.67%)
Mar 26, 2019 5.400 5.436 5.388 5.394 172,490 -0.01(-0.22%)
Mar 25, 2019 5.461 5.467 5.402 5.406 273,964 -0.05(-1.00%)
Mar 22, 2019 5.437 5.481 5.429 5.461 319,240 +0.02(+0.45%)
Mar 21, 2019 5.412 5.461 5.412 5.437 213,956 +0.01(+0.22%)
Mar 20, 2019 5.424 5.424 5.406 5.424 94,374 +0.00(+0.00%)
Mar 19, 2019 5.370 5.430 5.370 5.424 120,010 +0.05(+1.02%)
Mar 18, 2019 5.376 5.376 5.339 5.370 173,935 +0.01(+0.20%)
Mar 15, 2019 5.401 5.407 5.347 5.359 247,612 -0.02(-0.45%)
Mar 14, 2019 5.389 5.389 5.365 5.383 145,936 +0.00(+0.00%)
Mar 13, 2019 5.383 5.395 5.365 5.383 183,835 +0.03(+0.56%)
Mar 12, 2019 5.365 5.385 5.353 5.353 204,206 -0.01(-0.22%)
Mar 11, 2019 5.353 5.401 5.346 5.365 248,065 +0.01(+0.22%)
Mar 08, 2019 5.323 5.353 5.299 5.353 173,544 +0.02(+0.45%)
Mar 07, 2019 5.347 5.353 5.311 5.329 165,202 -0.02(-0.34%)
Mar 06, 2019 5.353 5.359 5.335 5.347 128,914 +0.00(+0.00%)
Mar 05, 2019 5.347 5.353 5.335 5.347 137,305 +0.01(+0.23%)
Mar 04, 2019 5.341 5.359 5.329 5.335 221,837 -0.01(-0.11%)
Mar 01, 2019 5.329 5.341 5.317 5.341 217,221 +0.01(+0.23%)
Feb 28, 2019 5.323 5.329 5.299 5.329 288,360 +0.02(+0.34%)
Feb 27, 2019 5.287 5.317 5.281 5.311 300,514 +0.02(+0.46%)
Feb 26, 2019 5.281 5.287 5.263 5.287 127,012 +0.01(+0.11%)
Feb 25, 2019 5.263 5.281 5.257 5.281 195,113 +0.04(+0.80%)
Feb 22, 2019 5.293 5.299 5.209 5.239 544,381 -0.04(-0.80%)
Feb 21, 2019 5.281 5.299 5.269 5.281 219,632 -0.01(-0.11%)
Feb 20, 2019 5.293 5.305 5.275 5.287 253,700 +0.00(+0.00%)
Feb 19, 2019 5.269 5.299 5.257 5.287 263,113 +0.02(+0.31%)
Feb 15, 2019 5.276 5.282 5.258 5.270 221,741 +0.01(+0.11%)
Feb 14, 2019 5.258 5.269 5.252 5.264 276,597 -0.01(-0.11%)
Feb 13, 2019 5.300 5.304 5.252 5.270 332,578 -0.02(-0.34%)
Feb 12, 2019 5.282 5.309 5.276 5.288 370,157 +0.02(+0.34%)
Feb 11, 2019 5.258 5.288 5.229 5.270 187,194 +0.02(+0.34%)
Feb 08, 2019 5.246 5.252 5.211 5.252 162,164 +0.01(+0.11%)
Feb 07, 2019 5.234 5.252 5.211 5.246 176,372 -0.01(-0.23%)
Feb 06, 2019 5.240 5.282 5.240 5.258 207,061 +0.02(+0.34%)
Feb 05, 2019 5.223 5.276 5.204 5.240 351,231 +0.02(+0.34%)
Feb 04, 2019 5.187 5.223 5.157 5.223 215,097 +0.05(+1.04%)
Feb 01, 2019 5.133 5.175 5.127 5.169 165,176 +0.04(+0.82%)
Jan 31, 2019 5.103 5.127 5.097 5.127 251,002 +0.02(+0.47%)
Jan 30, 2019 5.085 5.103 5.073 5.103 192,652 +0.03(+0.59%)
Jan 29, 2019 5.073 5.076 5.064 5.073 180,725 +0.00(+0.00%)
Jan 28, 2019 5.061 5.085 5.054 5.073 99,162 +0.01(+0.12%)
Jan 25, 2019 5.067 5.073 5.061 5.067 124,844 +0.01(+0.24%)
Jan 24, 2019 5.055 5.067 5.043 5.055 115,765 +0.00(+0.00%)
Jan 23, 2019 5.061 5.073 5.049 5.055 120,781 -0.01(-0.12%)
Jan 22, 2019 5.085 5.085 5.049 5.061 265,856 -0.02(-0.47%)
Jan 18, 2019 5.079 5.091 5.061 5.085 160,155 +0.02(+0.35%)
Jan 17, 2019 5.025 5.067 5.001 5.067 192,819 +0.04(+0.71%)
Jan 16, 2019 5.031 5.046 4.995 5.031 334,700 +0.00(+0.00%)
Jan 15, 2019 5.007 5.040 5.001 5.031 274,411 +0.03(+0.60%)
Jan 14, 2019 5.055 5.061 5.001 5.001 198,968 -0.07(-1.41%)
Jan 11, 2019 5.073 5.079 5.049 5.073 75,977 +0.00(+0.00%)
Jan 10, 2019 5.037 5.091 5.031 5.073 229,904 +0.04(+0.83%)
Jan 09, 2019 5.079 5.079 5.031 5.031 188,605 -0.02(-0.36%)
Jan 08, 2019 5.061 5.061 5.019 5.049 121,681 +0.04(+0.84%)
Jan 07, 2019 4.954 5.019 4.924 5.007 276,813 +0.09(+1.82%)
Jan 04, 2019 4.834 4.918 4.834 4.918 246,174 +0.09(+1.86%)
Jan 03, 2019 4.804 4.840 4.799 4.828 204,164 +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.