Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer High Income Trust
(NY:
PHT
)
7.280
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
5.414
5.414
5.404
5.414
101,096
+0.01(+0.10%)
Oct 30, 2017
5.387
5.414
5.387
5.409
159,260
+0.00(+0.00%)
Oct 27, 2017
5.409
5.409
5.387
5.409
210,454
+0.02(+0.40%)
Oct 26, 2017
5.414
5.414
5.387
5.387
156,463
-0.03(-0.60%)
Oct 25, 2017
5.431
5.431
5.393
5.420
290,140
-0.01(-0.20%)
Oct 24, 2017
5.404
5.441
5.404
5.431
168,555
+0.04(+0.70%)
Oct 23, 2017
5.436
5.436
5.393
5.393
265,520
-0.05(-0.90%)
Oct 20, 2017
5.436
5.441
5.395
5.441
268,008
+0.01(+0.20%)
Oct 19, 2017
5.409
5.431
5.387
5.431
115,240
+0.03(+0.50%)
Oct 18, 2017
5.436
5.441
5.393
5.404
166,490
-0.02(-0.40%)
Oct 17, 2017
5.452
5.463
5.409
5.425
153,595
-0.02(-0.35%)
Oct 16, 2017
5.433
5.444
5.412
5.444
164,953
+0.03(+0.50%)
Oct 13, 2017
5.407
5.428
5.407
5.417
83,990
+0.01(+0.20%)
Oct 12, 2017
5.428
5.433
5.380
5.407
160,936
-0.02(-0.30%)
Oct 11, 2017
5.417
5.444
5.412
5.423
226,375
-0.01(-0.10%)
Oct 10, 2017
5.433
5.444
5.407
5.428
238,737
+0.00(+0.00%)
Oct 09, 2017
5.407
5.444
5.390
5.428
328,349
+0.02(+0.40%)
Oct 06, 2017
5.396
5.407
5.390
5.407
159,475
+0.01(+0.20%)
Oct 05, 2017
5.390
5.396
5.371
5.396
343,199
+0.01(+0.20%)
Oct 04, 2017
5.385
5.390
5.374
5.385
162,659
+0.01(+0.10%)
Oct 03, 2017
5.390
5.396
5.370
5.380
178,011
-0.01(-0.10%)
Oct 02, 2017
5.390
5.390
5.374
5.385
143,212
-0.01(-0.10%)
Sep 29, 2017
5.374
5.401
5.369
5.390
271,289
+0.02(+0.40%)
Sep 28, 2017
5.364
5.372
5.351
5.369
161,246
+0.02(+0.30%)
Sep 27, 2017
5.369
5.369
5.342
5.353
160,934
-0.01(-0.10%)
Sep 26, 2017
5.364
5.374
5.342
5.358
227,143
+0.00(+0.00%)
Sep 25, 2017
5.347
5.359
5.342
5.358
360,022
+0.01(+0.20%)
Sep 22, 2017
5.315
5.347
5.313
5.347
129,538
+0.04(+0.71%)
Sep 21, 2017
5.331
5.331
5.299
5.310
95,458
-0.02(-0.40%)
Sep 20, 2017
5.326
5.331
5.310
5.331
149,428
+0.02(+0.30%)
Sep 19, 2017
5.288
5.347
5.288
5.315
320,582
+0.02(+0.41%)
Sep 18, 2017
5.299
5.320
5.277
5.294
239,335
-0.01(-0.10%)
Sep 15, 2017
5.310
5.310
5.288
5.299
140,284
+0.00(+0.05%)
Sep 14, 2017
5.286
5.302
5.275
5.296
215,103
+0.01(+0.10%)
Sep 13, 2017
5.291
5.291
5.275
5.291
88,188
+0.00(+0.00%)
Sep 12, 2017
5.270
5.291
5.270
5.291
153,011
+0.02(+0.41%)
Sep 11, 2017
5.286
5.296
5.264
5.270
272,236
-0.01(-0.20%)
Sep 08, 2017
5.264
5.286
5.259
5.280
167,021
+0.01(+0.10%)
Sep 07, 2017
5.291
5.291
5.275
5.275
118,506
-0.02(-0.30%)
Sep 06, 2017
5.270
5.291
5.270
5.291
73,636
+0.04(+0.71%)
Sep 05, 2017
5.296
5.302
5.248
5.253
156,099
-0.04(-0.81%)
Sep 01, 2017
5.291
5.307
5.286
5.296
201,524
+0.01(+0.10%)
Aug 31, 2017
5.291
5.291
5.270
5.291
94,610
+0.01(+0.20%)
Aug 30, 2017
5.296
5.296
5.275
5.280
87,159
-0.01(-0.20%)
Aug 29, 2017
5.253
5.291
5.237
5.291
277,618
+0.03(+0.61%)
Aug 28, 2017
5.270
5.270
5.248
5.259
120,957
-0.01(-0.10%)
Aug 25, 2017
5.264
5.264
5.248
5.264
62,757
+0.01(+0.20%)
Aug 24, 2017
5.248
5.259
5.240
5.253
124,819
+0.01(+0.10%)
Aug 23, 2017
5.237
5.259
5.237
5.248
154,720
+0.00(+0.00%)
Aug 22, 2017
5.237
5.261
5.237
5.248
224,043
+0.02(+0.31%)
Aug 21, 2017
5.227
5.253
5.221
5.232
102,663
-0.01(-0.10%)
Aug 18, 2017
5.227
5.248
5.211
5.237
174,720
+0.03(+0.51%)
Aug 17, 2017
5.259
5.259
5.200
5.211
195,202
-0.04(-0.71%)
Aug 16, 2017
5.280
5.291
5.232
5.248
170,707
-0.01(-0.10%)
Aug 15, 2017
5.261
5.267
5.235
5.253
136,661
+0.00(+0.05%)
Aug 14, 2017
5.277
5.277
5.246
5.251
186,242
+0.01(+0.10%)
Aug 11, 2017
5.177
5.251
5.129
5.246
373,960
+0.04(+0.82%)
Aug 10, 2017
5.277
5.277
5.192
5.203
284,836
-0.07(-1.31%)
Aug 09, 2017
5.277
5.288
5.256
5.272
308,222
-0.01(-0.10%)
Aug 08, 2017
5.304
5.309
5.277
5.277
154,552
-0.03(-0.60%)
Aug 07, 2017
5.309
5.315
5.288
5.309
176,367
+0.00(+0.00%)
Aug 04, 2017
5.330
5.288
5.309
279,261
-0.02(-0.40%)
Aug 03, 2017
5.315
5.341
5.309
5.330
171,022
+0.01(+0.20%)
Aug 02, 2017
5.325
5.325
5.315
5.320
237,675
+0.00(+0.00%)
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
.