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

Pioneer High Income Trust (NY: PHT )

7.575 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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, 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%)
Jan 02, 2019 4.739 4.822 4.739 4.810 171,738 +0.05(+1.00%)
Dec 31, 2018 4.816 4.816 4.756 4.762 360,810 -0.05(-1.12%)
Dec 28, 2018 4.739 4.828 4.739 4.816 278,306 +0.08(+1.64%)
Dec 27, 2018 4.727 4.744 4.697 4.739 356,626 +0.00(+0.06%)
Dec 26, 2018 4.664 4.736 4.650 4.736 365,067 +0.09(+1.91%)
Dec 24, 2018 4.653 4.664 4.635 4.647 226,428 -0.01(-0.13%)
Dec 21, 2018 4.653 4.694 4.629 4.653 441,720 -0.01(-0.13%)
Dec 20, 2018 4.753 4.773 4.599 4.658 485,837 -0.11(-2.24%)
Dec 19, 2018 4.819 4.834 4.759 4.765 155,049 -0.06(-1.23%)
Dec 18, 2018 4.801 4.842 4.795 4.824 331,945 +0.03(+0.62%)
Dec 17, 2018 4.860 4.860 4.795 4.795 344,591 -0.08(-1.58%)
Dec 14, 2018 4.925 4.925 4.854 4.872 417,593 -0.06(-1.20%)
Dec 13, 2018 4.943 4.943 4.866 4.931 449,775 -0.01(-0.24%)
Dec 12, 2018 4.943 4.949 4.907 4.943 393,468 +0.01(+0.30%)
Dec 11, 2018 4.952 4.952 4.905 4.928 196,354 +0.02(+0.36%)
Dec 10, 2018 4.911 4.940 4.881 4.911 319,402 +0.01(+0.12%)
Dec 07, 2018 4.916 4.940 4.899 4.905 118,010 -0.01(-0.12%)
Dec 06, 2018 4.922 4.952 4.893 4.911 180,681 -0.04(-0.83%)
Dec 04, 2018 4.958 4.975 4.928 4.952 544,479 -0.01(-0.12%)
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.