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

Pioneer High Income Trust (NY: PHT )

7.270 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 5.258 5.258 5.258 0 +0.01(+0.21%)
Mar 28, 2018 5.230 5.247 5.202 5.247 120,730 +0.02(+0.43%)
Mar 27, 2018 5.235 5.247 5.213 5.224 130,985 -0.02(-0.43%)
Mar 26, 2018 5.224 5.247 5.213 5.247 97,658 +0.03(+0.54%)
Mar 23, 2018 5.235 5.241 5.207 5.219 185,385 +0.00(+0.00%)
Mar 22, 2018 5.230 5.235 5.202 5.219 146,940 -0.02(-0.43%)
Mar 21, 2018 5.269 5.269 5.213 5.241 314,147 -0.03(-0.53%)
Mar 20, 2018 5.269 5.269 5.258 5.269 110,745 +0.00(+0.00%)
Mar 19, 2018 5.303 5.303 5.241 5.269 130,185 -0.04(-0.84%)
Mar 16, 2018 5.308 5.314 5.291 5.314 113,465 -0.01(-0.21%)
Mar 15, 2018 5.319 5.325 5.303 5.325 136,764 +0.01(+0.11%)
Mar 14, 2018 5.319 5.319 5.292 5.319 117,090 +0.01(+0.21%)
Mar 13, 2018 5.325 5.325 5.293 5.308 132,087 -0.01(-0.16%)
Mar 12, 2018 5.311 5.339 5.294 5.317 284,845 -0.01(-0.10%)
Mar 09, 2018 5.289 5.322 5.289 5.322 214,412 +0.02(+0.31%)
Mar 08, 2018 5.294 5.311 5.276 5.306 147,153 +0.02(+0.32%)
Mar 07, 2018 5.289 5.265 5.289 160,837 +0.01(+0.11%)
Mar 06, 2018 5.283 5.306 5.272 5.283 198,518 +0.01(+0.11%)
Mar 05, 2018 5.261 5.278 5.239 5.278 197,112 +0.02(+0.32%)
Mar 02, 2018 5.300 5.300 5.261 5.261 381,856 -0.06(-1.05%)
Mar 01, 2018 5.311 5.317 5.283 5.317 235,785 +0.01(+0.10%)
Feb 28, 2018 5.294 5.322 5.294 5.311 223,665 +0.01(+0.10%)
Feb 27, 2018 5.306 5.311 5.278 5.306 110,090 -0.02(-0.31%)
Feb 26, 2018 5.317 5.328 5.294 5.322 277,341 +0.00(+0.00%)
Feb 23, 2018 5.300 5.322 5.283 5.322 139,290 +0.01(+0.21%)
Feb 22, 2018 5.272 5.311 5.262 5.311 134,392 +0.04(+0.84%)
Feb 21, 2018 5.267 5.283 5.255 5.267 79,162 +0.01(+0.11%)
Feb 20, 2018 5.272 5.272 5.244 5.261 87,196 -0.02(-0.32%)
Feb 16, 2018 5.278 5.278 5.278 0 +0.02(+0.32%)
Feb 15, 2018 5.261 5.267 5.239 5.261 130,296 +0.00(+0.05%)
Feb 14, 2018 5.242 5.258 5.225 5.258 106,279 +0.01(+0.21%)
Feb 13, 2018 5.247 5.253 5.225 5.247 87,988 +0.00(+0.00%)
Feb 12, 2018 5.214 5.247 5.214 5.247 129,792 +0.03(+0.64%)
Feb 09, 2018 5.247 5.253 5.170 5.214 239,786 -0.04(-0.74%)
Feb 08, 2018 5.313 5.313 5.258 5.253 158,066 -0.05(-0.94%)
Feb 07, 2018 5.247 5.319 5.247 5.302 265,403 +0.04(+0.73%)
Feb 06, 2018 5.170 5.264 5.170 5.264 323,259 +0.08(+1.55%)
Feb 05, 2018 5.330 5.330 5.159 5.184 310,328 -0.14(-2.65%)
Feb 02, 2018 5.347 5.347 5.319 5.325 219,699 -0.06(-1.13%)
Feb 01, 2018 5.347 5.385 5.325 5.385 220,304 +0.03(+0.62%)
Jan 31, 2018 5.352 5.363 5.336 5.352 175,527 +0.01(+0.10%)
Jan 30, 2018 5.374 5.374 5.374 5.347 131,340 -0.04(-0.72%)
Jan 29, 2018 5.396 5.407 5.380 5.385 227,279 -0.02(-0.31%)
Jan 26, 2018 5.402 5.413 5.380 5.402 332,407 +0.00(+0.00%)
Jan 25, 2018 5.413 5.413 5.380 5.402 324,611 -0.01(-0.10%)
Jan 24, 2018 5.407 5.413 5.380 5.407 208,211 +0.01(+0.20%)
Jan 23, 2018 5.391 5.410 5.375 5.396 237,733 +0.01(+0.21%)
Jan 22, 2018 5.358 5.396 5.358 5.385 220,079 +0.01(+0.21%)
Jan 19, 2018 5.369 5.391 5.358 5.374 292,841 -0.02(-0.31%)
Jan 18, 2018 5.424 5.424 5.363 5.391 337,459 -0.02(-0.41%)
Jan 17, 2018 5.429 5.429 5.402 5.413 209,605 +0.00(+0.00%)
Jan 16, 2018 5.435 5.438 5.402 5.413 181,105 -0.01(-0.20%)
Jan 12, 2018 5.424 5.424 5.424 0 +0.01(+0.10%)
Jan 11, 2018 5.391 5.429 5.391 5.418 280,157 +0.02(+0.31%)
Jan 10, 2018 5.418 5.391 5.402 222,650 -0.03(-0.61%)
Jan 09, 2018 5.457 5.457 5.421 5.435 324,450 -0.02(-0.30%)
Jan 08, 2018 5.429 5.463 5.418 5.452 494,231 +0.02(+0.41%)
Jan 05, 2018 5.424 5.435 5.413 5.429 299,567 +0.02(+0.31%)
Jan 04, 2018 5.413 5.424 5.402 5.413 303,992 +0.00(+0.00%)
Jan 03, 2018 5.396 5.418 5.369 5.413 347,148 +0.02(+0.41%)
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.