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

Pioneer High Income Trust (NY: PHT )

7.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2016 4.967 4.977 4.946 4.956 115,354 -0.01(-0.10%)
Nov 29, 2016 4.967 4.967 4.956 4.961 93,836 -0.01(-0.20%)
Nov 28, 2016 4.987 5.015 4.967 4.972 214,449 -0.02(-0.30%)
Nov 25, 2016 4.946 5.002 4.929 4.987 65,609 +0.03(+0.70%)
Nov 23, 2016 4.952 4.952 4.952 0 +0.01(+0.15%)
Nov 22, 2016 4.911 4.946 4.901 4.945 138,224 +0.05(+1.10%)
Nov 21, 2016 4.836 4.891 4.836 4.891 193,742 +0.05(+0.93%)
Nov 18, 2016 4.816 4.853 4.816 4.846 171,237 +0.03(+0.52%)
Nov 17, 2016 4.770 4.826 4.770 4.821 131,512 +0.04(+0.74%)
Nov 16, 2016 4.755 4.806 4.755 4.786 138,735 +0.01(+0.21%)
Nov 15, 2016 4.705 4.775 4.705 4.775 263,127 +0.06(+1.28%)
Nov 14, 2016 4.735 4.775 4.715 4.715 253,428 -0.03(-0.69%)
Nov 11, 2016 4.733 4.798 4.715 4.748 108,904 -0.02(-0.42%)
Nov 10, 2016 4.877 4.877 4.703 4.768 195,046 -0.09(-1.95%)
Nov 09, 2016 4.867 4.907 4.813 4.862 277,944 -0.06(-1.21%)
Nov 08, 2016 4.887 4.952 4.882 4.922 174,319 +0.03(+0.71%)
Nov 07, 2016 4.892 4.927 4.867 4.887 201,931 +0.03(+0.62%)
Nov 04, 2016 4.922 4.932 4.852 4.857 220,949 -0.05(-1.02%)
Nov 03, 2016 4.907 4.927 4.857 4.907 242,744 -0.01(-0.30%)
Nov 02, 2016 5.017 5.025 4.927 4.922 248,954 -0.12(-2.37%)
Nov 01, 2016 5.002 5.047 4.992 5.042 236,854 +0.04(+0.80%)
Oct 31, 2016 5.047 5.062 4.992 5.002 142,392 -0.06(-1.18%)
Oct 28, 2016 5.077 5.082 5.022 5.062 65,353 -0.00(-0.10%)
Oct 27, 2016 5.107 5.112 5.057 5.067 176,810 -0.04(-0.88%)
Oct 26, 2016 5.141 5.151 5.112 5.112 101,543 -0.03(-0.58%)
Oct 25, 2016 5.136 5.151 5.132 5.141 102,860 +0.00(+0.01%)
Oct 24, 2016 5.146 5.156 5.126 5.141 99,614 -0.02(-0.30%)
Oct 21, 2016 5.126 5.171 5.082 5.156 108,821 +0.03(+0.68%)
Oct 20, 2016 5.107 5.126 5.063 5.121 55,533 +0.02(+0.39%)
Oct 19, 2016 5.022 5.121 5.022 5.102 379,181 +0.06(+1.19%)
Oct 18, 2016 5.047 5.057 5.007 5.042 240,377 +0.01(+0.30%)
Oct 17, 2016 5.121 5.121 5.017 5.027 175,086 -0.10(-1.94%)
Oct 14, 2016 5.126 5.141 5.082 5.126 154,630 +0.01(+0.15%)
Oct 13, 2016 5.104 5.119 5.079 5.119 206,196 +0.00(+0.00%)
Oct 12, 2016 5.129 5.144 5.104 5.119 157,638 -0.01(-0.19%)
Oct 11, 2016 5.154 5.163 5.104 5.129 229,561 -0.01(-0.29%)
Oct 10, 2016 5.129 5.163 5.129 5.144 137,248 -0.00(-0.10%)
Oct 07, 2016 5.154 5.154 5.119 5.149 125,773 -0.00(-0.10%)
Oct 06, 2016 5.159 5.163 5.139 5.154 153,600 -0.02(-0.38%)
Oct 05, 2016 5.163 5.178 5.144 5.173 151,315 +0.03(+0.58%)
Oct 04, 2016 5.163 5.188 5.099 5.144 125,230 -0.03(-0.67%)
Oct 03, 2016 5.168 5.193 5.163 5.178 83,086 -0.01(-0.29%)
Sep 30, 2016 5.168 5.218 5.144 5.193 253,383 +0.04(+0.86%)
Sep 29, 2016 5.193 5.198 5.109 5.149 146,531 -0.04(-0.86%)
Sep 28, 2016 5.168 5.198 5.149 5.193 100,505 +0.02(+0.48%)
Sep 27, 2016 5.139 5.188 5.129 5.168 117,861 +0.03(+0.58%)
Sep 26, 2016 5.168 5.183 5.124 5.139 148,397 -0.04(-0.76%)
Sep 23, 2016 5.163 5.178 5.139 5.178 112,488 +0.00(+0.00%)
Sep 22, 2016 5.104 5.203 5.104 5.178 146,114 +0.06(+1.26%)
Sep 21, 2016 5.060 5.134 5.030 5.114 144,465 +0.05(+1.07%)
Sep 20, 2016 5.030 5.070 5.030 5.060 56,323 +0.03(+0.59%)
Sep 19, 2016 5.025 5.065 5.025 5.030 96,753 -0.00(-0.10%)
Sep 16, 2016 5.025 5.065 5.020 5.035 138,025 +0.02(+0.39%)
Sep 15, 2016 4.976 5.060 4.971 5.015 392,526 +0.00(+0.10%)
Sep 14, 2016 5.015 5.015 4.951 5.010 131,549 +0.01(+0.15%)
Sep 13, 2016 5.027 5.047 4.964 5.003 289,227 -0.04(-0.87%)
Sep 12, 2016 5.047 5.074 5.008 5.047 417,605 -0.05(-1.06%)
Sep 09, 2016 5.189 5.189 5.071 5.101 335,213 -0.10(-1.89%)
Sep 08, 2016 5.199 5.209 5.189 5.199 181,676 -0.00(-0.09%)
Sep 07, 2016 5.194 5.204 5.184 5.204 109,457 +0.01(+0.19%)
Sep 06, 2016 5.174 5.199 5.169 5.194 238,149 -0.00(-0.09%)
Sep 02, 2016 5.174 5.199 5.199 5.199 119,796 +0.02(+0.47%)
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.