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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2019 5.614 5.628 5.540 5.540 170,876 -0.11(-1.87%)
May 30, 2019 5.664 5.688 5.645 5.645 268,908 +0.00(+0.00%)
May 29, 2019 5.676 5.688 5.626 5.645 111,361 -0.02(-0.44%)
May 28, 2019 5.701 5.701 5.651 5.670 68,155 -0.02(-0.44%)
May 24, 2019 5.676 5.701 5.651 5.695 58,839 +0.04(+0.77%)
May 23, 2019 5.639 5.657 5.615 5.651 61,559 +0.00(+0.00%)
May 22, 2019 5.645 5.682 5.645 5.651 98,421 -0.01(-0.22%)
May 21, 2019 5.614 5.688 5.614 5.664 210,197 +0.03(+0.55%)
May 20, 2019 5.732 5.738 5.626 5.633 154,685 -0.10(-1.73%)
May 17, 2019 5.682 5.744 5.676 5.732 139,280 +0.06(+0.98%)
May 16, 2019 5.664 5.701 5.664 5.676 154,461 +0.01(+0.11%)
May 15, 2019 5.707 5.707 5.633 5.670 354,925 -0.06(-1.11%)
May 14, 2019 5.703 5.783 5.678 5.733 129,012 +0.04(+0.76%)
May 13, 2019 5.703 5.709 5.629 5.690 217,094 -0.02(-0.43%)
May 10, 2019 5.690 5.715 5.688 5.715 87,686 +0.02(+0.43%)
May 09, 2019 5.715 5.715 5.653 5.690 103,757 -0.03(-0.54%)
May 08, 2019 5.715 5.752 5.709 5.721 250,882 +0.02(+0.43%)
May 07, 2019 5.647 5.703 5.635 5.696 191,860 +0.01(+0.11%)
May 06, 2019 5.666 5.690 5.635 5.690 94,515 +0.01(+0.22%)
May 03, 2019 5.684 5.715 5.666 5.678 89,147 +0.01(+0.11%)
May 02, 2019 5.678 5.678 5.616 5.672 216,420 -0.01(-0.11%)
May 01, 2019 5.709 5.740 5.672 5.678 194,125 -0.04(-0.75%)
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%)
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.