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

Pioneer High Income Trust (NY: PHT )

7.450 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2018 5.255 5.283 5.255 5.272 225,321 +0.01(+0.10%)
Feb 27, 2018 5.267 5.272 5.239 5.267 110,905 -0.02(-0.31%)
Feb 26, 2018 5.278 5.289 5.255 5.283 279,394 +0.00(+0.00%)
Feb 23, 2018 5.261 5.283 5.244 5.283 140,321 +0.01(+0.21%)
Feb 22, 2018 5.233 5.272 5.224 5.272 135,387 +0.04(+0.84%)
Feb 21, 2018 5.228 5.244 5.217 5.228 79,748 +0.01(+0.11%)
Feb 20, 2018 5.233 5.233 5.206 5.222 87,842 -0.02(-0.32%)
Feb 16, 2018 5.239 5.239 5.239 0 +0.02(+0.32%)
Feb 15, 2018 5.222 5.228 5.200 5.222 131,260 +0.00(+0.05%)
Feb 14, 2018 5.203 5.220 5.187 5.220 107,066 +0.01(+0.21%)
Feb 13, 2018 5.209 5.214 5.187 5.209 88,639 +0.00(+0.00%)
Feb 12, 2018 5.176 5.209 5.176 5.209 130,753 +0.03(+0.64%)
Feb 09, 2018 5.209 5.214 5.132 5.176 241,561 -0.04(-0.74%)
Feb 08, 2018 5.274 5.274 5.220 5.214 159,236 -0.05(-0.94%)
Feb 07, 2018 5.209 5.280 5.209 5.263 267,368 +0.04(+0.73%)
Feb 06, 2018 5.132 5.225 5.132 5.225 325,652 +0.08(+1.55%)
Feb 05, 2018 5.291 5.291 5.121 5.146 312,626 -0.14(-2.65%)
Feb 02, 2018 5.307 5.307 5.280 5.285 221,325 -0.06(-1.13%)
Feb 01, 2018 5.307 5.346 5.285 5.346 221,934 +0.03(+0.62%)
Jan 31, 2018 5.313 5.324 5.296 5.313 176,826 +0.01(+0.10%)
Jan 30, 2018 5.335 5.335 5.335 5.307 132,312 -0.04(-0.72%)
Jan 29, 2018 5.357 5.368 5.340 5.346 228,962 -0.02(-0.31%)
Jan 26, 2018 5.362 5.373 5.340 5.362 334,868 +0.00(+0.00%)
Jan 25, 2018 5.373 5.373 5.340 5.362 327,014 -0.01(-0.10%)
Jan 24, 2018 5.368 5.373 5.340 5.368 209,753 +0.01(+0.20%)
Jan 23, 2018 5.351 5.370 5.335 5.357 239,493 +0.01(+0.21%)
Jan 22, 2018 5.318 5.357 5.318 5.346 221,708 +0.01(+0.21%)
Jan 19, 2018 5.329 5.351 5.318 5.335 295,009 -0.02(-0.31%)
Jan 18, 2018 5.384 5.384 5.324 5.351 339,957 -0.02(-0.41%)
Jan 17, 2018 5.390 5.390 5.362 5.373 211,157 +0.00(+0.00%)
Jan 16, 2018 5.395 5.398 5.362 5.373 182,445 -0.01(-0.20%)
Jan 12, 2018 5.384 5.384 5.384 0 +0.01(+0.10%)
Jan 11, 2018 5.351 5.389 5.351 5.379 282,231 +0.02(+0.31%)
Jan 10, 2018 5.379 5.351 5.362 224,298 -0.03(-0.61%)
Jan 09, 2018 5.417 5.417 5.381 5.395 326,852 -0.02(-0.30%)
Jan 08, 2018 5.390 5.422 5.379 5.412 497,889 +0.02(+0.41%)
Jan 05, 2018 5.384 5.395 5.373 5.390 301,784 +0.02(+0.31%)
Jan 04, 2018 5.373 5.384 5.362 5.373 306,242 +0.00(+0.00%)
Jan 03, 2018 5.357 5.379 5.329 5.373 349,718 +0.02(+0.41%)
Jan 02, 2018 5.324 5.351 5.318 5.351 125,571 +0.03(+0.51%)
Dec 29, 2017 5.324 5.324 5.324 0 +0.00(+0.00%)
Dec 28, 2017 5.307 5.324 5.307 5.324 176,357 +0.00(+0.05%)
Dec 27, 2017 5.305 5.332 5.305 5.321 246,209 +0.00(+0.00%)
Dec 26, 2017 5.294 5.321 5.294 5.321 155,823 +0.02(+0.31%)
Dec 22, 2017 5.305 5.310 5.283 5.305 313,302 +0.02(+0.41%)
Dec 21, 2017 5.316 5.326 5.277 5.283 303,057 -0.02(-0.41%)
Dec 20, 2017 5.283 5.316 5.272 5.305 354,912 +0.02(+0.41%)
Dec 19, 2017 5.277 5.283 5.256 5.283 195,874 +0.02(+0.31%)
Dec 18, 2017 5.283 5.294 5.261 5.267 348,096 -0.02(-0.41%)
Dec 15, 2017 5.272 5.294 5.267 5.288 227,835 +0.02(+0.31%)
Dec 14, 2017 5.261 5.288 5.250 5.272 319,385 -0.01(-0.21%)
Dec 13, 2017 5.305 5.305 5.256 5.283 298,966 -0.00(-0.05%)
Dec 12, 2017 5.259 5.302 5.259 5.286 208,596 +0.01(+0.15%)
Dec 11, 2017 5.275 5.280 5.259 5.278 200,542 +0.01(+0.15%)
Dec 08, 2017 5.275 5.280 5.259 5.269 221,886 -0.01(-0.10%)
Dec 07, 2017 5.269 5.275 5.261 5.275 213,010 +0.00(+0.00%)
Dec 06, 2017 5.280 5.288 5.259 5.275 360,978 +0.01(+0.10%)
Dec 05, 2017 5.280 5.296 5.264 5.269 186,814 -0.02(-0.41%)
Dec 04, 2017 5.280 5.296 5.232 5.291 205,609 +0.01(+0.20%)
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.