Financial News

Pioneer High Income Trust (NY: PHT )

7.595 +0.005 (+0.07%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.407 5.418 5.378 5.390 175,304 -0.01(-0.21%)
Jun 28, 2018 5.413 5.425 5.384 5.402 72,982 +0.00(+0.00%)
Jun 27, 2018 5.419 5.425 5.396 5.402 69,323 -0.01(-0.21%)
Jun 26, 2018 5.425 5.436 5.402 5.413 88,039 -0.01(-0.11%)
Jun 25, 2018 5.448 5.448 5.402 5.419 132,441 -0.03(-0.53%)
Jun 22, 2018 5.442 5.448 5.432 5.448 95,795 +0.02(+0.43%)
Jun 21, 2018 5.442 5.448 5.425 5.425 79,328 -0.01(-0.21%)
Jun 20, 2018 5.448 5.448 5.425 5.436 127,039 +0.01(+0.11%)
Jun 19, 2018 5.407 5.442 5.407 5.431 101,277 +0.02(+0.32%)
Jun 18, 2018 5.454 5.454 5.407 5.413 156,081 -0.03(-0.64%)
Jun 15, 2018 5.460 5.436 5.448 85,134 +0.01(+0.21%)
Jun 14, 2018 5.471 5.471 5.419 5.436 219,499 -0.01(-0.16%)
Jun 13, 2018 5.439 5.474 5.434 5.445 359,751 +0.01(+0.21%)
Jun 12, 2018 5.434 5.439 5.411 5.434 198,980 +0.00(+0.00%)
Jun 11, 2018 5.445 5.457 5.428 5.434 128,417 -0.01(-0.21%)
Jun 08, 2018 5.439 5.457 5.428 5.445 174,284 +0.00(+0.00%)
Jun 07, 2018 5.439 5.451 5.434 5.445 100,198 +0.01(+0.11%)
Jun 06, 2018 5.422 5.439 94,530 +0.01(+0.11%)
Jun 05, 2018 5.462 5.462 5.411 5.434 235,749 -0.02(-0.32%)
Jun 04, 2018 5.445 5.468 5.445 5.451 139,661 +0.01(+0.11%)
Jun 01, 2018 5.457 5.462 5.439 5.445 139,099 +0.02(+0.32%)
May 31, 2018 5.434 5.439 5.422 5.428 106,618 +0.01(+0.21%)
May 30, 2018 5.405 5.432 5.405 5.416 167,792 +0.02(+0.43%)
May 29, 2018 5.439 5.439 5.388 5.393 176,839 -0.05(-0.85%)
May 25, 2018 5.439 5.439 5.439 0 -0.03(-0.53%)
May 24, 2018 5.468 5.468 5.451 5.468 110,160 +0.01(+0.11%)
May 23, 2018 5.457 5.480 5.445 5.462 102,267 -0.02(-0.32%)
May 22, 2018 5.474 5.497 5.462 5.480 73,419 +0.02(+0.42%)
May 21, 2018 5.457 5.474 5.457 5.457 87,081 +0.01(+0.21%)
May 18, 2018 5.462 5.468 5.445 5.445 104,077 -0.02(-0.42%)
May 17, 2018 5.445 5.480 5.434 5.468 110,844 +0.03(+0.64%)
May 16, 2018 5.457 5.474 5.428 5.434 119,254 -0.02(-0.42%)
May 15, 2018 5.474 5.497 5.446 5.457 189,499 -0.03(-0.58%)
May 14, 2018 5.511 5.517 5.488 5.488 120,726 -0.02(-0.31%)
May 11, 2018 5.477 5.517 5.467 5.506 105,224 +0.03(+0.63%)
May 10, 2018 5.448 5.488 5.448 5.471 179,694 +0.00(+0.00%)
May 09, 2018 5.483 5.483 5.460 5.471 198,635 +0.00(+0.00%)
May 08, 2018 5.443 5.471 5.431 5.471 98,203 +0.03(+0.63%)
May 07, 2018 5.408 5.443 5.408 5.437 161,078 +0.02(+0.42%)
May 04, 2018 5.437 5.437 5.408 5.414 117,426 -0.02(-0.32%)
May 03, 2018 5.448 5.448 5.431 5.431 117,859 -0.01(-0.21%)
May 02, 2018 5.460 5.460 5.425 5.443 150,382 -0.02(-0.42%)
May 01, 2018 5.431 5.465 5.431 5.465 181,887 +0.03(+0.53%)
Apr 30, 2018 5.414 5.437 5.414 5.437 256,101 +0.03(+0.64%)
Apr 27, 2018 5.425 5.425 5.397 5.403 93,548 -0.02(-0.42%)
Apr 26, 2018 5.443 5.443 5.414 5.425 147,380 +0.02(+0.32%)
Apr 25, 2018 5.408 5.408 5.391 5.408 149,463 +0.00(+0.00%)
Apr 24, 2018 5.414 5.414 5.397 5.408 188,432 +0.01(+0.11%)
Apr 23, 2018 5.368 5.403 5.363 5.403 246,374 +0.03(+0.64%)
Apr 20, 2018 5.397 5.397 5.362 5.368 79,888 -0.03(-0.53%)
Apr 19, 2018 5.397 5.403 5.385 5.397 90,885 +0.00(+0.00%)
Apr 18, 2018 5.431 5.437 5.397 5.397 213,793 -0.03(-0.53%)
Apr 17, 2018 5.448 5.454 5.425 5.425 222,530 -0.01(-0.16%)
Apr 16, 2018 5.417 5.434 5.411 5.434 129,255 +0.03(+0.63%)
Apr 13, 2018 5.377 5.415 5.377 5.400 258,329 +0.03(+0.53%)
Apr 12, 2018 5.354 5.389 5.354 5.371 246,380 +0.01(+0.21%)
Apr 11, 2018 5.349 5.360 5.343 5.360 191,798 +0.02(+0.32%)
Apr 10, 2018 5.349 5.371 5.343 5.343 244,994 -0.01(-0.11%)
Apr 09, 2018 5.349 5.349 5.337 5.349 147,779 +0.01(+0.11%)
Apr 06, 2018 5.343 5.349 5.332 5.343 191,977 +0.01(+0.11%)
Apr 05, 2018 5.326 5.349 5.326 5.337 216,370 +0.01(+0.11%)
Apr 04, 2018 5.315 5.343 5.292 5.332 169,562 -0.01(-0.11%)
Apr 03, 2018 5.298 5.337 5.298 5.337 148,551 +0.05(+0.86%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback