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 5.257 5.284 5.257 5.273 225,277 +0.01(+0.10%)
Feb 27, 2018 5.268 5.273 5.240 5.268 110,883 -0.02(-0.31%)
Feb 26, 2018 5.279 5.290 5.257 5.284 279,340 +0.00(+0.00%)
Feb 23, 2018 5.262 5.284 5.245 5.284 140,294 +0.01(+0.21%)
Feb 22, 2018 5.234 5.273 5.225 5.273 135,360 +0.04(+0.84%)
Feb 21, 2018 5.229 5.245 5.218 5.229 79,733 +0.01(+0.11%)
Feb 20, 2018 5.234 5.234 5.207 5.223 87,825 -0.02(-0.32%)
Feb 16, 2018 5.240 5.240 5.240 0 +0.02(+0.32%)
Feb 15, 2018 5.223 5.229 5.201 5.223 131,235 +0.00(+0.05%)
Feb 14, 2018 5.204 5.221 5.188 5.221 107,045 +0.01(+0.21%)
Feb 13, 2018 5.210 5.215 5.188 5.210 88,622 +0.00(+0.00%)
Feb 12, 2018 5.177 5.210 5.177 5.210 130,727 +0.03(+0.64%)
Feb 09, 2018 5.210 5.215 5.133 5.177 241,514 -0.04(-0.74%)
Feb 08, 2018 5.275 5.275 5.221 5.215 159,205 -0.05(-0.94%)
Feb 07, 2018 5.210 5.281 5.210 5.264 267,316 +0.04(+0.73%)
Feb 06, 2018 5.133 5.226 5.133 5.226 325,589 +0.08(+1.54%)
Feb 05, 2018 5.292 5.292 5.122 5.147 312,565 -0.14(-2.65%)
Feb 02, 2018 5.308 5.308 5.281 5.286 221,282 -0.06(-1.13%)
Feb 01, 2018 5.308 5.347 5.286 5.347 221,891 +0.03(+0.62%)
Jan 31, 2018 5.314 5.325 5.297 5.314 176,792 +0.01(+0.10%)
Jan 30, 2018 5.336 5.336 5.336 5.308 132,286 -0.04(-0.72%)
Jan 29, 2018 5.358 5.369 5.341 5.347 228,917 -0.02(-0.31%)
Jan 26, 2018 5.363 5.374 5.341 5.363 334,803 +0.00(+0.00%)
Jan 25, 2018 5.374 5.374 5.341 5.363 326,951 -0.01(-0.10%)
Jan 24, 2018 5.369 5.374 5.341 5.369 209,712 +0.01(+0.20%)
Jan 23, 2018 5.352 5.371 5.336 5.358 239,447 +0.01(+0.20%)
Jan 22, 2018 5.319 5.358 5.319 5.347 221,665 +0.01(+0.21%)
Jan 19, 2018 5.330 5.352 5.319 5.336 294,951 -0.02(-0.31%)
Jan 18, 2018 5.385 5.385 5.325 5.352 339,891 -0.02(-0.41%)
Jan 17, 2018 5.391 5.391 5.363 5.374 211,116 +0.00(+0.00%)
Jan 16, 2018 5.396 5.399 5.363 5.374 182,410 -0.01(-0.20%)
Jan 12, 2018 5.385 5.385 5.385 0 +0.01(+0.10%)
Jan 11, 2018 5.352 5.390 5.352 5.380 282,176 +0.02(+0.31%)
Jan 10, 2018 5.380 5.352 5.363 224,255 -0.03(-0.61%)
Jan 09, 2018 5.418 5.418 5.382 5.396 326,789 -0.02(-0.30%)
Jan 08, 2018 5.391 5.424 5.380 5.413 497,793 +0.02(+0.41%)
Jan 05, 2018 5.385 5.396 5.374 5.391 301,726 +0.02(+0.31%)
Jan 04, 2018 5.374 5.385 5.363 5.374 306,183 +0.00(+0.00%)
Jan 03, 2018 5.358 5.380 5.330 5.374 349,650 +0.02(+0.41%)
Jan 02, 2018 5.325 5.352 5.319 5.352 125,547 +0.03(+0.51%)
Dec 29, 2017 5.325 5.325 5.325 0 +0.00(+0.00%)
Dec 28, 2017 5.308 5.325 5.308 5.325 176,323 +0.00(+0.05%)
Dec 27, 2017 5.306 5.333 5.306 5.322 246,161 +0.00(+0.00%)
Dec 26, 2017 5.295 5.322 5.295 5.322 155,792 +0.02(+0.31%)
Dec 22, 2017 5.306 5.311 5.284 5.306 313,241 +0.02(+0.41%)
Dec 21, 2017 5.317 5.328 5.278 5.284 302,998 -0.02(-0.41%)
Dec 20, 2017 5.284 5.317 5.273 5.306 354,843 +0.02(+0.41%)
Dec 19, 2017 5.278 5.284 5.257 5.284 195,836 +0.02(+0.31%)
Dec 18, 2017 5.284 5.295 5.262 5.268 348,029 -0.02(-0.41%)
Dec 15, 2017 5.273 5.295 5.268 5.289 227,791 +0.02(+0.31%)
Dec 14, 2017 5.262 5.289 5.251 5.273 319,323 -0.01(-0.21%)
Dec 13, 2017 5.306 5.306 5.257 5.284 298,908 -0.00(-0.05%)
Dec 12, 2017 5.260 5.303 5.260 5.287 208,555 +0.01(+0.15%)
Dec 11, 2017 5.276 5.281 5.260 5.279 200,503 +0.01(+0.15%)
Dec 08, 2017 5.276 5.281 5.260 5.270 221,843 -0.01(-0.10%)
Dec 07, 2017 5.270 5.276 5.262 5.276 212,968 +0.00(+0.00%)
Dec 06, 2017 5.281 5.289 5.260 5.276 360,908 +0.01(+0.10%)
Dec 05, 2017 5.281 5.297 5.265 5.270 186,778 -0.02(-0.41%)
Dec 04, 2017 5.281 5.297 5.233 5.292 205,569 +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.