Quantcast

Pioneer High Income Trust Common Shares of Beneficial Interest Historical Stock Prices

PHT 
$8.94
*  
0.09
1.02%
Get PHT Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading PHT now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.86 8.95 8.85 8.94 72,817
03/19/2019 8.85 8.95 8.85 8.94 72,817
03/18/2019 8.86 8.86 8.8 8.85 105,536
03/15/2019 8.97 8.98 8.88 8.9 149,142
03/14/2019 8.95 8.95 8.91 8.94 87,876
03/13/2019 8.94 8.96 8.91 8.94 110,697
03/12/2019 8.91 8.9432 8.89 8.89 122,963
03/11/2019 8.89 8.97 8.8784 8.91 149,373
03/08/2019 8.84 8.89 8.8 8.89 104,596
03/07/2019 8.88 8.89 8.82 8.85 99,477
03/06/2019 8.89 8.9 8.86 8.88 77,626
03/05/2019 8.88 8.89 8.86 8.88 82,679
03/04/2019 8.87 8.9 8.85 8.86 133,580
03/01/2019 8.85 8.87 8.83 8.87 130,882
02/28/2019 8.84 8.85 8.8 8.85 173,637
02/27/2019 8.78 8.83 8.77 8.82 180,955
02/26/2019 8.77 8.78 8.74 8.78 76,481
02/25/2019 8.74 8.77 8.73 8.77 117,488
02/22/2019 8.79 8.8 8.65 8.7 327,804
02/21/2019 8.77 8.8 8.75 8.77 132,252
02/20/2019 8.79 8.81 8.76 8.78 152,766
02/19/2019 8.75 8.8 8.73 8.78 158,434
02/15/2019 8.83 8.84 8.8 8.82 132,587
02/14/2019 8.8 8.818 8.79 8.81 165,279
02/13/2019 8.87 8.8759 8.79 8.82 198,730
02/12/2019 8.84 8.884 8.83 8.85 221,185
02/11/2019 8.8 8.85 8.75 8.82 111,857
02/08/2019 8.78 8.79 8.72 8.79 96,920
02/07/2019 8.76 8.79 8.72 8.78 105,390
02/06/2019 8.77 8.84 8.77 8.8 123,728
02/05/2019 8.74 8.83 8.709 8.77 209,876
02/04/2019 8.68 8.74 8.63 8.74 128,530
02/01/2019 8.59 8.66 8.58 8.65 98,703
01/31/2019 8.54 8.58 8.53 8.58 149,985
01/30/2019 8.51 8.54 8.49 8.54 115,118
01/29/2019 8.49 8.495 8.4742 8.49 107,991
01/28/2019 8.47 8.51 8.4588 8.49 59,254
01/25/2019 8.48 8.49 8.47 8.48 74,678
01/24/2019 8.46 8.48 8.44 8.46 64,775
01/23/2019 8.47 8.49 8.45 8.46 72,172
01/22/2019 8.51 8.51 8.45 8.47 158,861
01/18/2019 8.5 8.52 8.47 8.51 91,954
01/17/2019 8.41 8.48 8.37 8.48 115,218
01/16/2019 8.42 8.445 8.36 8.42 199,998
01/15/2019 8.38 8.435 8.37 8.42 163,973
01/14/2019 8.46 8.47 8.37 8.37 118,892
01/11/2019 8.49 8.5 8.45 8.49 45,410
01/10/2019 8.43 8.52 8.42 8.49 137,378
01/09/2019 8.5 8.5 8.42 8.42 112,700
01/08/2019 8.47 8.47 8.4 8.45 72,710
01/07/2019 8.29 8.4 8.24 8.38 165,408
01/04/2019 8.09 8.23 8.09 8.23 147,100
01/03/2019 8.04 8.1 8.0306 8.08 121,997
01/02/2019 7.93 8.07 7.93 8.05 102,621
12/31/2018 8.06 8.06 7.96 7.97 215,690
12/28/2018 7.93 8.08 7.93 8.06 166,315
12/27/2018 7.91 7.94 7.86 7.93 213,100
12/26/2018 7.87 7.99 7.845 7.99 216,369
12/24/2018 7.85 7.8699 7.82 7.84 134,288
12/21/2018 7.85 7.92 7.8141 7.85 261,855
12/20/2018 8.02 8.0539 7.76 7.86 287,947
12/19/2018 8.13 8.1565 8.03 8.04 91,895
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio