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

Pioneer High Income Trust (NY: PHT )

7.455 -0.005 (-0.07%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 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 (%)
Apr 30, 2019 5.727 5.752 5.684 5.721 220,135 +0.00(+0.00%)
Apr 29, 2019 5.777 5.777 5.715 5.721 132,763 -0.04(-0.64%)
Apr 26, 2019 5.635 5.783 5.598 5.758 297,483 +0.12(+2.07%)
Apr 25, 2019 5.690 5.690 5.635 5.641 120,065 -0.04(-0.76%)
Apr 24, 2019 5.740 5.744 5.672 5.684 163,352 -0.02(-0.43%)
Apr 23, 2019 5.690 5.715 5.684 5.709 108,719 +0.01(+0.22%)
Apr 22, 2019 5.666 5.696 5.653 5.696 155,485 +0.06(+0.98%)
Apr 18, 2019 5.653 5.653 5.623 5.641 116,914 -0.01(-0.22%)
Apr 17, 2019 5.672 5.672 5.634 5.653 200,593 -0.01(-0.22%)
Apr 16, 2019 5.690 5.701 5.660 5.666 160,264 -0.02(-0.35%)
Apr 15, 2019 5.661 5.686 5.661 5.686 125,784 +0.03(+0.54%)
Apr 12, 2019 5.680 5.680 5.625 5.655 229,977 +0.00(+0.00%)
Apr 11, 2019 5.631 5.655 5.618 5.655 95,655 +0.03(+0.54%)
Apr 10, 2019 5.612 5.637 5.600 5.625 280,821 +0.04(+0.77%)
Apr 09, 2019 5.582 5.618 5.570 5.582 230,751 -0.01(-0.11%)
Apr 08, 2019 5.600 5.606 5.563 5.588 209,988 +0.03(+0.55%)
Apr 05, 2019 5.557 5.588 5.551 5.557 128,728 -0.01(-0.22%)
Apr 04, 2019 5.570 5.576 5.551 5.570 142,654 -0.01(-0.11%)
Apr 03, 2019 5.563 5.606 5.536 5.576 352,579 +0.05(+0.94%)
Apr 02, 2019 5.539 5.539 5.490 5.524 121,667 +0.00(+0.06%)
Apr 01, 2019 5.496 5.521 5.484 5.521 251,794 +0.05(+0.89%)
Mar 29, 2019 5.484 5.496 5.472 5.472 141,487 +0.00(+0.00%)
Mar 28, 2019 5.472 5.484 5.448 5.472 128,116 +0.00(+0.00%)
Mar 27, 2019 5.447 5.472 5.429 5.472 172,890 +0.04(+0.67%)
Mar 26, 2019 5.441 5.478 5.429 5.435 171,189 -0.01(-0.22%)
Mar 25, 2019 5.502 5.508 5.443 5.447 271,898 -0.06(-1.00%)
Mar 22, 2019 5.478 5.522 5.470 5.502 316,832 +0.02(+0.45%)
Mar 21, 2019 5.453 5.502 5.453 5.478 212,343 +0.01(+0.22%)
Mar 20, 2019 5.466 5.466 5.447 5.466 93,662 +0.00(+0.00%)
Mar 19, 2019 5.411 5.472 5.411 5.466 119,105 +0.06(+1.02%)
Mar 18, 2019 5.417 5.417 5.380 5.411 172,624 +0.01(+0.20%)
Mar 15, 2019 5.442 5.448 5.388 5.400 245,744 -0.02(-0.45%)
Mar 14, 2019 5.430 5.430 5.406 5.424 144,836 +0.00(+0.00%)
Mar 13, 2019 5.424 5.436 5.406 5.424 182,449 +0.03(+0.56%)
Mar 12, 2019 5.406 5.426 5.394 5.394 202,666 -0.01(-0.22%)
Mar 11, 2019 5.394 5.442 5.387 5.406 246,194 +0.01(+0.22%)
Mar 08, 2019 5.363 5.394 5.339 5.394 172,235 +0.02(+0.45%)
Mar 07, 2019 5.388 5.394 5.351 5.370 163,956 -0.02(-0.34%)
Mar 06, 2019 5.394 5.400 5.376 5.388 127,942 +0.00(+0.00%)
Mar 05, 2019 5.388 5.394 5.376 5.388 136,270 +0.01(+0.23%)
Mar 04, 2019 5.382 5.400 5.370 5.376 220,165 -0.01(-0.11%)
Mar 01, 2019 5.370 5.382 5.357 5.382 215,583 +0.01(+0.23%)
Feb 28, 2019 5.363 5.370 5.339 5.370 286,186 +0.02(+0.34%)
Feb 27, 2019 5.327 5.357 5.321 5.351 298,248 +0.02(+0.46%)
Feb 26, 2019 5.321 5.327 5.303 5.327 126,055 +0.01(+0.11%)
Feb 25, 2019 5.303 5.321 5.297 5.321 193,642 +0.04(+0.80%)
Feb 22, 2019 5.333 5.339 5.248 5.279 540,276 -0.04(-0.80%)
Feb 21, 2019 5.321 5.339 5.309 5.321 217,976 -0.01(-0.11%)
Feb 20, 2019 5.333 5.345 5.315 5.327 251,787 +0.00(+0.00%)
Feb 19, 2019 5.309 5.339 5.297 5.327 261,129 +0.02(+0.31%)
Feb 15, 2019 5.316 5.322 5.298 5.310 220,069 +0.01(+0.11%)
Feb 14, 2019 5.298 5.309 5.292 5.304 274,511 -0.01(-0.11%)
Feb 13, 2019 5.340 5.344 5.292 5.310 330,070 -0.02(-0.34%)
Feb 12, 2019 5.322 5.349 5.316 5.328 367,366 +0.02(+0.34%)
Feb 11, 2019 5.298 5.328 5.268 5.310 185,783 +0.02(+0.34%)
Feb 08, 2019 5.286 5.292 5.250 5.292 160,941 +0.01(+0.11%)
Feb 07, 2019 5.274 5.292 5.250 5.286 175,042 -0.01(-0.23%)
Feb 06, 2019 5.280 5.322 5.280 5.298 205,499 +0.02(+0.34%)
Feb 05, 2019 5.262 5.316 5.244 5.280 348,583 +0.02(+0.34%)
Feb 04, 2019 5.226 5.262 5.196 5.262 213,475 +0.05(+1.04%)
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.