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

Pioneer High Income Trust (NY: PHT )

7.470 -0.030 (-0.40%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 14, 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 (%)
Jan 31, 2019 5.142 5.166 5.136 5.166 249,110 +0.02(+0.47%)
Jan 30, 2019 5.124 5.142 5.112 5.142 191,199 +0.03(+0.59%)
Jan 29, 2019 5.112 5.115 5.102 5.112 179,362 +0.00(+0.00%)
Jan 28, 2019 5.100 5.124 5.093 5.112 98,414 +0.01(+0.12%)
Jan 25, 2019 5.106 5.112 5.100 5.106 123,903 +0.01(+0.24%)
Jan 24, 2019 5.094 5.106 5.082 5.094 114,892 +0.00(+0.00%)
Jan 23, 2019 5.100 5.112 5.088 5.094 119,870 -0.01(-0.12%)
Jan 22, 2019 5.124 5.124 5.088 5.100 263,852 -0.02(-0.47%)
Jan 18, 2019 5.118 5.130 5.100 5.124 158,948 +0.02(+0.35%)
Jan 17, 2019 5.064 5.106 5.039 5.106 191,365 +0.04(+0.71%)
Jan 16, 2019 5.070 5.085 5.033 5.070 332,176 +0.00(+0.00%)
Jan 15, 2019 5.045 5.079 5.039 5.070 272,342 +0.03(+0.60%)
Jan 14, 2019 5.094 5.100 5.039 5.039 197,467 -0.07(-1.41%)
Jan 11, 2019 5.112 5.118 5.088 5.112 75,404 +0.00(+0.00%)
Jan 10, 2019 5.076 5.130 5.070 5.112 228,171 +0.04(+0.83%)
Jan 09, 2019 5.118 5.118 5.070 5.070 187,183 -0.02(-0.35%)
Jan 08, 2019 5.100 5.100 5.058 5.088 120,764 +0.04(+0.84%)
Jan 07, 2019 4.991 5.058 4.961 5.045 274,726 +0.09(+1.82%)
Jan 04, 2019 4.871 4.955 4.871 4.955 244,318 +0.09(+1.86%)
Jan 03, 2019 4.841 4.877 4.835 4.865 202,624 +0.02(+0.37%)
Jan 02, 2019 4.775 4.859 4.775 4.847 170,443 +0.05(+1.00%)
Dec 31, 2018 4.853 4.853 4.793 4.799 358,090 -0.05(-1.12%)
Dec 28, 2018 4.775 4.865 4.775 4.853 276,207 +0.08(+1.64%)
Dec 27, 2018 4.762 4.781 4.732 4.775 353,937 +0.00(+0.06%)
Dec 26, 2018 4.700 4.772 4.685 4.772 362,314 +0.09(+1.91%)
Dec 24, 2018 4.688 4.700 4.670 4.682 224,720 -0.01(-0.13%)
Dec 21, 2018 4.688 4.730 4.664 4.688 438,389 -0.01(-0.13%)
Dec 20, 2018 4.789 4.810 4.634 4.694 482,173 -0.11(-2.24%)
Dec 19, 2018 4.855 4.871 4.795 4.801 153,880 -0.06(-1.23%)
Dec 18, 2018 4.837 4.879 4.831 4.861 329,442 +0.03(+0.62%)
Dec 17, 2018 4.897 4.897 4.831 4.831 341,992 -0.08(-1.58%)
Dec 14, 2018 4.963 4.963 4.891 4.909 414,444 -0.06(-1.20%)
Dec 13, 2018 4.981 4.981 4.903 4.969 446,384 -0.01(-0.24%)
Dec 12, 2018 4.981 4.987 4.945 4.981 390,501 +0.01(+0.30%)
Dec 11, 2018 4.989 4.989 4.942 4.966 194,873 +0.02(+0.36%)
Dec 10, 2018 4.948 4.977 4.918 4.948 316,994 +0.01(+0.12%)
Dec 07, 2018 4.954 4.977 4.936 4.942 117,120 -0.01(-0.12%)
Dec 06, 2018 4.960 4.989 4.930 4.948 179,318 -0.04(-0.83%)
Dec 04, 2018 4.995 5.013 4.966 4.989 540,373 -0.01(-0.12%)
Dec 03, 2018 4.995 5.025 4.989 4.995 287,010 +0.04(+0.72%)
Nov 30, 2018 4.972 4.989 4.936 4.960 248,585 -0.02(-0.48%)
Nov 29, 2018 4.983 5.001 4.966 4.983 232,100 -0.01(-0.24%)
Nov 28, 2018 4.983 5.007 4.954 4.995 382,936 +0.02(+0.48%)
Nov 27, 2018 4.977 4.995 4.966 4.972 130,896 -0.02(-0.36%)
Nov 26, 2018 5.007 5.007 4.966 4.989 137,275 +0.02(+0.36%)
Nov 23, 2018 4.960 4.995 4.954 4.972 83,199 +0.00(+0.00%)
Nov 21, 2018 4.972 4.972 4.972 0 -0.02(-0.36%)
Nov 20, 2018 5.001 5.001 4.969 4.989 167,385 -0.02(-0.47%)
Nov 19, 2018 5.013 5.025 5.007 5.013 211,842 -0.03(-0.59%)
Nov 16, 2018 5.084 5.108 5.037 5.043 155,429 -0.05(-0.93%)
Nov 15, 2018 5.084 5.120 5.066 5.090 201,706 -0.01(-0.17%)
Nov 14, 2018 5.117 5.117 5.070 5.099 265,893 -0.01(-0.23%)
Nov 13, 2018 5.134 5.158 5.105 5.111 124,546 -0.01(-0.11%)
Nov 12, 2018 5.193 5.193 5.075 5.117 202,021 -0.05(-0.91%)
Nov 09, 2018 5.193 5.222 5.152 5.164 130,247 -0.04(-0.79%)
Nov 08, 2018 5.252 5.275 5.187 5.205 293,662 -0.05(-0.90%)
Nov 07, 2018 5.187 5.264 5.187 5.252 117,717 +0.06(+1.13%)
Nov 06, 2018 5.222 5.240 5.181 5.193 84,167 -0.03(-0.56%)
Nov 05, 2018 5.187 5.281 5.164 5.222 116,867 +0.05(+0.91%)
Nov 02, 2018 5.217 5.217 5.164 5.175 76,346 -0.01(-0.23%)
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.