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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2016 5.084 5.099 5.029 5.039 141,354 -0.06(-1.18%)
Oct 28, 2016 5.114 5.119 5.059 5.099 64,876 -0.01(-0.10%)
Oct 27, 2016 5.144 5.149 5.094 5.104 175,520 -0.05(-0.88%)
Oct 26, 2016 5.179 5.189 5.149 5.149 100,802 -0.03(-0.58%)
Oct 25, 2016 5.174 5.189 5.170 5.179 102,110 +0.00(+0.01%)
Oct 24, 2016 5.184 5.194 5.164 5.179 98,888 -0.02(-0.30%)
Oct 21, 2016 5.164 5.209 5.119 5.194 108,028 +0.04(+0.68%)
Oct 20, 2016 5.144 5.164 5.100 5.159 55,128 +0.02(+0.39%)
Oct 19, 2016 5.059 5.159 5.059 5.139 376,415 +0.06(+1.19%)
Oct 18, 2016 5.084 5.094 5.044 5.079 238,624 +0.02(+0.30%)
Oct 17, 2016 5.159 5.159 5.054 5.064 173,809 -0.10(-1.94%)
Oct 14, 2016 5.164 5.179 5.119 5.164 153,502 +0.01(+0.15%)
Oct 13, 2016 5.142 5.157 5.117 5.157 204,692 +0.00(+0.00%)
Oct 12, 2016 5.167 5.181 5.142 5.157 156,488 -0.01(-0.19%)
Oct 11, 2016 5.191 5.201 5.142 5.167 227,886 -0.01(-0.29%)
Oct 10, 2016 5.167 5.201 5.167 5.181 136,247 -0.00(-0.10%)
Oct 07, 2016 5.191 5.191 5.157 5.186 124,855 -0.00(-0.10%)
Oct 06, 2016 5.196 5.201 5.177 5.191 152,480 -0.02(-0.38%)
Oct 05, 2016 5.201 5.216 5.181 5.211 150,212 +0.03(+0.58%)
Oct 04, 2016 5.201 5.226 5.137 5.181 124,317 -0.03(-0.67%)
Oct 03, 2016 5.206 5.231 5.201 5.216 82,480 -0.01(-0.29%)
Sep 30, 2016 5.206 5.256 5.181 5.231 251,535 +0.04(+0.86%)
Sep 29, 2016 5.231 5.236 5.147 5.186 145,462 -0.04(-0.86%)
Sep 28, 2016 5.206 5.236 5.186 5.231 99,772 +0.02(+0.48%)
Sep 27, 2016 5.177 5.226 5.167 5.206 117,002 +0.03(+0.58%)
Sep 26, 2016 5.206 5.221 5.162 5.177 147,315 -0.04(-0.76%)
Sep 23, 2016 5.201 5.216 5.177 5.216 111,668 +0.00(+0.00%)
Sep 22, 2016 5.142 5.241 5.142 5.216 145,048 +0.06(+1.26%)
Sep 21, 2016 5.097 5.172 5.067 5.152 143,411 +0.05(+1.07%)
Sep 20, 2016 5.067 5.107 5.067 5.097 55,912 +0.03(+0.59%)
Sep 19, 2016 5.062 5.102 5.062 5.067 96,047 -0.00(-0.10%)
Sep 16, 2016 5.062 5.102 5.057 5.072 137,018 +0.02(+0.39%)
Sep 15, 2016 5.012 5.097 5.007 5.052 389,663 +0.00(+0.10%)
Sep 14, 2016 5.052 5.052 4.987 5.047 130,589 +0.01(+0.15%)
Sep 13, 2016 5.064 5.084 5.000 5.040 287,117 -0.04(-0.87%)
Sep 12, 2016 5.084 5.111 5.045 5.084 414,559 -0.05(-1.06%)
Sep 09, 2016 5.227 5.227 5.109 5.138 332,768 -0.10(-1.89%)
Sep 08, 2016 5.237 5.247 5.227 5.237 180,350 -0.00(-0.09%)
Sep 07, 2016 5.232 5.242 5.222 5.242 108,659 +0.01(+0.19%)
Sep 06, 2016 5.212 5.237 5.207 5.232 236,412 -0.00(-0.09%)
Sep 02, 2016 5.212 5.237 5.237 5.237 118,922 +0.02(+0.47%)
Sep 01, 2016 5.207 5.222 5.178 5.212 75,407 +0.01(+0.28%)
Aug 31, 2016 5.193 5.232 5.173 5.198 143,452 +0.00(+0.00%)
Aug 30, 2016 5.242 5.257 5.170 5.198 181,220 -0.02(-0.47%)
Aug 29, 2016 5.232 5.232 5.217 5.222 90,379 -0.02(-0.38%)
Aug 26, 2016 5.207 5.281 5.193 5.242 166,219 +0.03(+0.57%)
Aug 25, 2016 5.158 5.227 5.153 5.212 258,936 +0.03(+0.67%)
Aug 24, 2016 5.148 5.212 5.146 5.178 272,255 +0.04(+0.87%)
Aug 23, 2016 5.173 5.227 5.124 5.133 456,931 -0.06(-1.23%)
Aug 22, 2016 5.227 5.255 5.172 5.198 134,899 -0.04(-0.75%)
Aug 19, 2016 5.277 5.277 5.212 5.237 118,221 -0.02(-0.47%)
Aug 18, 2016 5.217 5.301 5.214 5.262 185,606 +0.03(+0.50%)
Aug 17, 2016 5.212 5.247 5.173 5.235 90,295 +0.01(+0.16%)
Aug 16, 2016 5.237 5.269 5.222 5.227 127,915 -0.02(-0.42%)
Aug 15, 2016 5.210 5.264 5.186 5.249 192,930 +0.07(+1.42%)
Aug 12, 2016 5.137 5.191 5.137 5.176 126,685 +0.04(+0.76%)
Aug 11, 2016 5.088 5.142 5.078 5.137 119,190 +0.06(+1.16%)
Aug 10, 2016 5.098 5.107 5.068 5.078 95,641 -0.04(-0.77%)
Aug 09, 2016 5.103 5.122 5.078 5.117 116,282 +0.02(+0.38%)
Aug 08, 2016 5.054 5.107 5.054 5.098 80,372 +0.04(+0.87%)
Aug 05, 2016 5.029 5.092 5.029 5.054 191,774 +0.03(+0.68%)
Aug 04, 2016 5.068 5.094 5.009 5.019 127,065 -0.06(-1.16%)
Aug 03, 2016 5.054 5.078 5.054 5.078 96,678 +0.00(+0.00%)
Aug 02, 2016 5.049 5.083 5.029 5.078 120,581 +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.