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
)
7.480
+0.010 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2019
6.074
6.093
6.061
6.080
125,195
+0.04(+0.64%)
Oct 30, 2019
6.029
6.057
6.009
6.041
75,122
+0.02(+0.32%)
Oct 29, 2019
6.086
6.093
6.022
6.022
168,551
-0.05(-0.85%)
Oct 28, 2019
6.086
6.093
6.067
6.074
170,370
+0.01(+0.21%)
Oct 25, 2019
6.048
6.086
6.035
6.061
169,882
+0.03(+0.43%)
Oct 24, 2019
5.984
6.041
5.971
6.035
203,065
+0.06(+1.08%)
Oct 23, 2019
5.971
5.984
5.951
5.971
82,191
+0.01(+0.11%)
Oct 22, 2019
5.945
5.964
5.919
5.964
82,928
+0.01(+0.22%)
Oct 21, 2019
5.951
5.981
5.919
5.951
100,176
+0.02(+0.33%)
Oct 18, 2019
5.951
5.977
5.932
5.932
134,444
-0.03(-0.54%)
Oct 17, 2019
5.913
5.984
5.900
5.964
129,530
+0.06(+0.98%)
Oct 16, 2019
5.913
5.919
5.898
5.906
53,002
-0.01(-0.24%)
Oct 15, 2019
5.870
5.930
5.870
5.921
113,896
+0.04(+0.76%)
Oct 14, 2019
5.844
5.882
5.844
5.876
102,753
+0.04(+0.66%)
Oct 11, 2019
5.863
5.873
5.831
5.838
99,890
+0.01(+0.22%)
Oct 10, 2019
5.825
5.863
5.825
5.825
128,341
-0.01(-0.11%)
Oct 09, 2019
5.844
5.863
5.825
5.831
139,412
-0.01(-0.22%)
Oct 08, 2019
5.838
5.863
5.825
5.844
117,976
+0.01(+0.11%)
Oct 07, 2019
5.863
5.865
5.825
5.838
132,777
-0.03(-0.54%)
Oct 04, 2019
5.889
5.908
5.851
5.870
107,248
-0.02(-0.33%)
Oct 03, 2019
5.902
5.921
5.851
5.889
128,844
+0.00(+0.00%)
Oct 02, 2019
5.927
5.934
5.876
5.889
54,745
-0.03(-0.54%)
Oct 01, 2019
5.889
5.937
5.882
5.921
132,324
+0.03(+0.54%)
Sep 30, 2019
5.908
5.930
5.889
5.889
152,164
-0.02(-0.32%)
Sep 27, 2019
5.934
5.934
5.876
5.908
129,011
-0.01(-0.22%)
Sep 26, 2019
5.934
5.953
5.921
5.921
86,223
-0.03(-0.54%)
Sep 25, 2019
5.914
5.959
5.908
5.953
120,359
+0.02(+0.32%)
Sep 24, 2019
5.921
5.946
5.914
5.934
101,577
+0.03(+0.43%)
Sep 23, 2019
5.927
5.927
5.863
5.908
128,917
-0.01(-0.22%)
Sep 20, 2019
5.895
5.940
5.895
5.921
101,925
+0.01(+0.22%)
Sep 19, 2019
5.895
5.927
5.895
5.908
110,583
+0.01(+0.11%)
Sep 18, 2019
5.927
5.934
5.870
5.902
91,180
-0.03(-0.43%)
Sep 17, 2019
5.908
5.940
5.902
5.927
58,504
+0.02(+0.41%)
Sep 16, 2019
5.891
5.916
5.865
5.903
77,792
+0.04(+0.65%)
Sep 13, 2019
5.916
5.935
5.859
5.865
159,603
-0.03(-0.43%)
Sep 12, 2019
5.910
5.929
5.865
5.891
110,810
+0.00(+0.00%)
Sep 11, 2019
5.891
5.903
5.878
5.891
80,935
+0.00(+0.00%)
Sep 10, 2019
5.859
5.897
5.840
5.891
100,048
+0.03(+0.43%)
Sep 09, 2019
5.852
5.865
5.833
5.865
99,332
+0.03(+0.54%)
Sep 06, 2019
5.852
5.852
5.808
5.833
158,657
-0.01(-0.22%)
Sep 05, 2019
5.859
5.872
5.840
5.846
98,039
-0.02(-0.32%)
Sep 04, 2019
5.852
5.865
5.833
5.865
100,122
+0.03(+0.43%)
Sep 03, 2019
5.802
5.846
5.802
5.840
106,443
+0.02(+0.33%)
Aug 30, 2019
5.827
5.827
5.808
5.821
56,145
+0.00(+0.00%)
Aug 29, 2019
5.827
5.827
5.808
5.821
51,860
+0.01(+0.22%)
Aug 28, 2019
5.827
5.830
5.802
5.808
170,564
+0.00(+0.00%)
Aug 27, 2019
5.814
5.826
5.786
5.808
104,097
+0.03(+0.44%)
Aug 26, 2019
5.827
5.852
5.770
5.783
164,779
-0.01(-0.22%)
Aug 23, 2019
5.808
5.840
5.757
5.795
144,463
+0.01(+0.11%)
Aug 22, 2019
5.795
5.808
5.757
5.789
61,142
-0.01(-0.11%)
Aug 21, 2019
5.764
5.802
5.745
5.795
68,162
+0.03(+0.55%)
Aug 20, 2019
5.783
5.783
5.751
5.764
92,551
+0.01(+0.22%)
Aug 19, 2019
5.745
5.776
5.745
5.751
67,441
+0.04(+0.64%)
Aug 16, 2019
5.715
5.740
5.702
5.715
83,418
+0.01(+0.21%)
Aug 15, 2019
5.733
5.752
5.702
5.703
84,263
-0.02(-0.32%)
Aug 14, 2019
5.790
5.806
5.702
5.721
186,471
-0.09(-1.52%)
Aug 13, 2019
5.790
5.815
5.768
5.809
107,330
+0.05(+0.87%)
Aug 12, 2019
5.752
5.828
5.752
5.759
168,978
+0.00(+0.00%)
Aug 09, 2019
5.759
5.759
5.746
5.759
71,501
+0.01(+0.22%)
Aug 08, 2019
5.708
5.752
5.708
5.746
146,465
+0.03(+0.55%)
Aug 07, 2019
5.689
5.715
5.677
5.715
196,773
-0.02(-0.33%)
Aug 06, 2019
5.765
5.765
5.702
5.733
250,105
-0.03(-0.55%)
Aug 05, 2019
5.803
5.803
5.715
5.765
320,302
-0.08(-1.29%)
Aug 02, 2019
5.828
5.853
5.796
5.840
193,689
-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
.