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 5.324 5.330 5.300 5.330 288,305 +0.02(+0.34%)
Feb 27, 2019 5.288 5.318 5.282 5.312 300,455 +0.02(+0.46%)
Feb 26, 2019 5.282 5.288 5.264 5.288 126,988 +0.01(+0.11%)
Feb 25, 2019 5.264 5.282 5.258 5.282 195,075 +0.04(+0.80%)
Feb 22, 2019 5.294 5.300 5.210 5.240 544,275 -0.04(-0.80%)
Feb 21, 2019 5.282 5.300 5.270 5.282 219,589 -0.01(-0.11%)
Feb 20, 2019 5.294 5.306 5.276 5.288 253,651 +0.00(+0.00%)
Feb 19, 2019 5.270 5.300 5.258 5.288 263,062 +0.02(+0.31%)
Feb 15, 2019 5.277 5.283 5.259 5.271 221,698 +0.01(+0.11%)
Feb 14, 2019 5.259 5.270 5.253 5.265 276,543 -0.01(-0.11%)
Feb 13, 2019 5.301 5.305 5.253 5.271 332,513 -0.02(-0.34%)
Feb 12, 2019 5.283 5.310 5.277 5.289 370,085 +0.02(+0.34%)
Feb 11, 2019 5.259 5.289 5.230 5.271 187,158 +0.02(+0.34%)
Feb 08, 2019 5.247 5.253 5.212 5.253 162,132 +0.01(+0.11%)
Feb 07, 2019 5.235 5.253 5.212 5.247 176,337 -0.01(-0.23%)
Feb 06, 2019 5.241 5.283 5.241 5.259 207,021 +0.02(+0.34%)
Feb 05, 2019 5.224 5.277 5.205 5.241 351,163 +0.02(+0.34%)
Feb 04, 2019 5.188 5.224 5.158 5.224 215,055 +0.05(+1.04%)
Feb 01, 2019 5.134 5.176 5.128 5.170 165,144 +0.04(+0.82%)
Jan 31, 2019 5.104 5.128 5.098 5.128 250,954 +0.02(+0.47%)
Jan 30, 2019 5.086 5.104 5.074 5.104 192,614 +0.03(+0.59%)
Jan 29, 2019 5.074 5.077 5.065 5.074 180,689 +0.00(+0.00%)
Jan 28, 2019 5.062 5.086 5.055 5.074 99,143 +0.01(+0.12%)
Jan 25, 2019 5.068 5.074 5.062 5.068 124,820 +0.01(+0.24%)
Jan 24, 2019 5.056 5.068 5.044 5.056 115,743 +0.00(+0.00%)
Jan 23, 2019 5.062 5.074 5.050 5.056 120,757 -0.01(-0.12%)
Jan 22, 2019 5.086 5.086 5.050 5.062 265,805 -0.02(-0.47%)
Jan 18, 2019 5.080 5.092 5.062 5.086 160,124 +0.02(+0.35%)
Jan 17, 2019 5.026 5.068 5.002 5.068 192,782 +0.04(+0.71%)
Jan 16, 2019 5.032 5.047 4.996 5.032 334,635 +0.00(+0.00%)
Jan 15, 2019 5.008 5.041 5.002 5.032 274,358 +0.03(+0.60%)
Jan 14, 2019 5.056 5.062 5.002 5.002 198,929 -0.07(-1.41%)
Jan 11, 2019 5.074 5.080 5.050 5.074 75,963 +0.00(+0.00%)
Jan 10, 2019 5.038 5.092 5.032 5.074 229,860 +0.04(+0.83%)
Jan 09, 2019 5.080 5.080 5.032 5.032 188,569 -0.02(-0.36%)
Jan 08, 2019 5.062 5.062 5.020 5.050 121,657 +0.04(+0.84%)
Jan 07, 2019 4.955 5.020 4.925 5.008 276,759 +0.09(+1.82%)
Jan 04, 2019 4.835 4.919 4.835 4.919 246,126 +0.09(+1.86%)
Jan 03, 2019 4.805 4.841 4.800 4.829 204,124 +0.02(+0.37%)
Jan 02, 2019 4.739 4.823 4.739 4.811 171,704 +0.05(+1.00%)
Dec 31, 2018 4.817 4.817 4.757 4.763 360,740 -0.05(-1.12%)
Dec 28, 2018 4.739 4.829 4.739 4.817 278,252 +0.08(+1.64%)
Dec 27, 2018 4.727 4.745 4.698 4.739 356,557 +0.00(+0.06%)
Dec 26, 2018 4.665 4.736 4.650 4.736 364,996 +0.09(+1.91%)
Dec 24, 2018 4.653 4.665 4.636 4.648 226,384 -0.01(-0.13%)
Dec 21, 2018 4.653 4.695 4.630 4.653 441,635 -0.01(-0.13%)
Dec 20, 2018 4.754 4.774 4.600 4.659 485,742 -0.11(-2.24%)
Dec 19, 2018 4.819 4.835 4.760 4.766 155,019 -0.06(-1.23%)
Dec 18, 2018 4.802 4.843 4.796 4.825 331,880 +0.03(+0.62%)
Dec 17, 2018 4.861 4.861 4.796 4.796 344,524 -0.08(-1.58%)
Dec 14, 2018 4.926 4.926 4.855 4.873 417,512 -0.06(-1.20%)
Dec 13, 2018 4.944 4.944 4.867 4.932 449,688 -0.01(-0.24%)
Dec 12, 2018 4.944 4.950 4.908 4.944 393,392 +0.01(+0.30%)
Dec 11, 2018 4.953 4.953 4.906 4.929 196,316 +0.02(+0.36%)
Dec 10, 2018 4.911 4.941 4.882 4.911 319,340 +0.01(+0.12%)
Dec 07, 2018 4.917 4.941 4.900 4.906 117,987 -0.01(-0.12%)
Dec 06, 2018 4.923 4.953 4.894 4.911 180,646 -0.04(-0.83%)
Dec 04, 2018 4.959 4.976 4.929 4.953 544,373 -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.