Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.340 +0.010 (+0.14%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 16, 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 (%)
Jan 31, 2017 5.144 5.150 5.124 5.150 246,666 +0.00(+0.00%)
Jan 30, 2017 5.144 5.155 5.138 5.150 195,844 -0.01(-0.10%)
Jan 27, 2017 5.155 5.155 5.113 5.155 231,212 +0.01(+0.20%)
Jan 26, 2017 5.134 5.165 5.119 5.144 290,814 +0.00(+0.00%)
Jan 25, 2017 5.129 5.147 5.113 5.144 255,701 +0.04(+0.71%)
Jan 24, 2017 5.103 5.113 5.082 5.108 291,953 +0.01(+0.20%)
Jan 23, 2017 5.067 5.098 5.067 5.098 359,696 +0.02(+0.41%)
Jan 20, 2017 5.103 5.103 5.041 5.077 453,059 -0.01(-0.10%)
Jan 19, 2017 5.093 5.108 5.056 5.082 304,617 -0.03(-0.51%)
Jan 18, 2017 5.082 5.111 5.072 5.108 389,084 +0.03(+0.61%)
Jan 17, 2017 5.119 5.121 5.062 5.077 328,679 -0.01(-0.15%)
Jan 13, 2017 5.085 5.085 5.085 0 +0.00(+0.00%)
Jan 12, 2017 5.121 5.121 5.069 5.085 455,438 -0.01(-0.20%)
Jan 11, 2017 5.111 5.121 5.080 5.095 389,616 +0.01(+0.10%)
Jan 10, 2017 5.054 5.105 5.054 5.090 448,074 +0.04(+0.82%)
Jan 09, 2017 5.080 5.111 5.028 5.049 650,347 -0.01(-0.20%)
Jan 06, 2017 5.069 5.136 5.003 5.059 1,920,588 -0.24(-4.47%)
Jan 05, 2017 5.280 5.322 5.280 5.296 208,259 -0.04(-0.68%)
Jan 04, 2017 5.425 5.425 5.275 5.332 114,892 +0.06(+1.07%)
Jan 03, 2017 5.260 5.301 5.260 5.275 52,146 +0.02(+0.39%)
Dec 30, 2016 5.255 5.255 5.255 0 +0.02(+0.39%)
Dec 29, 2016 5.234 5.244 5.126 5.234 407,651 +0.03(+0.49%)
Dec 28, 2016 5.203 5.234 5.193 5.208 148,179 +0.01(+0.20%)
Dec 27, 2016 5.203 5.224 5.198 5.198 205,145 -0.02(-0.39%)
Dec 23, 2016 5.219 5.219 5.219 0 +0.02(+0.30%)
Dec 22, 2016 5.178 5.214 5.178 5.203 104,032 +0.02(+0.30%)
Dec 21, 2016 5.147 5.198 5.132 5.188 144,696 +0.02(+0.40%)
Dec 20, 2016 5.178 5.203 5.167 5.167 284,280 -0.04(-0.69%)
Dec 19, 2016 5.167 5.203 5.154 5.203 146,312 +0.03(+0.60%)
Dec 16, 2016 5.147 5.183 5.135 5.172 150,225 +0.02(+0.29%)
Dec 15, 2016 5.167 5.172 5.136 5.157 186,585 -0.01(-0.10%)
Dec 14, 2016 5.147 5.183 5.147 5.162 203,715 +0.01(+0.20%)
Dec 13, 2016 5.131 5.167 5.121 5.152 209,332 +0.05(+1.01%)
Dec 12, 2016 5.090 5.105 5.090 5.100 136,230 +0.00(+0.05%)
Dec 09, 2016 5.077 5.098 5.072 5.098 224,135 +0.05(+0.91%)
Dec 08, 2016 5.067 5.088 5.047 5.052 178,715 -0.02(-0.40%)
Dec 07, 2016 5.031 5.103 5.031 5.072 251,490 +0.04(+0.71%)
Dec 06, 2016 4.980 5.037 4.980 5.037 153,909 +0.04(+0.82%)
Dec 05, 2016 4.980 5.011 4.980 4.996 113,969 +0.00(+0.00%)
Dec 02, 2016 4.975 5.026 4.975 4.996 114,582 +0.01(+0.10%)
Dec 01, 2016 5.016 5.021 4.990 4.991 286,610 -0.04(-0.81%)
Nov 30, 2016 5.042 5.052 5.021 5.031 113,636 -0.01(-0.10%)
Nov 29, 2016 5.042 5.042 5.031 5.037 92,438 -0.01(-0.20%)
Nov 28, 2016 5.062 5.091 5.042 5.047 211,254 -0.02(-0.30%)
Nov 25, 2016 5.021 5.077 5.004 5.062 64,632 +0.04(+0.70%)
Nov 23, 2016 5.027 5.027 5.027 0 +0.01(+0.15%)
Nov 22, 2016 4.985 5.021 4.975 5.020 136,164 +0.05(+1.10%)
Nov 21, 2016 4.909 4.965 4.909 4.965 190,855 +0.05(+0.93%)
Nov 18, 2016 4.889 4.927 4.889 4.919 168,685 +0.03(+0.52%)
Nov 17, 2016 4.843 4.899 4.843 4.894 129,552 +0.04(+0.74%)
Nov 16, 2016 4.827 4.878 4.827 4.858 136,668 +0.01(+0.21%)
Nov 15, 2016 4.776 4.848 4.776 4.848 259,207 +0.06(+1.28%)
Nov 14, 2016 4.807 4.848 4.786 4.786 249,652 -0.03(-0.69%)
Nov 11, 2016 4.804 4.870 4.786 4.820 107,281 -0.02(-0.42%)
Nov 10, 2016 4.951 4.951 4.774 4.840 192,140 -0.10(-1.95%)
Nov 09, 2016 4.941 4.981 4.885 4.936 273,803 -0.06(-1.21%)
Nov 08, 2016 4.961 5.027 4.956 4.997 171,722 +0.04(+0.71%)
Nov 07, 2016 4.966 5.002 4.941 4.961 198,922 +0.03(+0.62%)
Nov 04, 2016 4.997 5.007 4.926 4.931 217,657 -0.05(-1.02%)
Nov 03, 2016 4.981 5.002 4.931 4.981 239,127 -0.02(-0.30%)
Nov 02, 2016 5.093 5.101 5.002 4.997 245,245 -0.12(-2.37%)
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.