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: 4:10 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 (%)
Dec 30, 2016 5.215 5.215 5.215 0 +0.02(+0.39%)
Dec 29, 2016 5.195 5.205 5.088 5.195 410,718 +0.03(+0.49%)
Dec 28, 2016 5.164 5.195 5.154 5.170 149,294 +0.01(+0.20%)
Dec 27, 2016 5.164 5.185 5.159 5.159 206,688 -0.02(-0.39%)
Dec 23, 2016 5.180 5.180 5.180 0 +0.02(+0.30%)
Dec 22, 2016 5.139 5.175 5.139 5.164 104,815 +0.02(+0.30%)
Dec 21, 2016 5.108 5.160 5.093 5.149 145,784 +0.02(+0.40%)
Dec 20, 2016 5.139 5.164 5.129 5.129 286,419 -0.04(-0.69%)
Dec 19, 2016 5.129 5.164 5.116 5.164 147,413 +0.03(+0.60%)
Dec 16, 2016 5.108 5.144 5.097 5.133 151,356 +0.01(+0.29%)
Dec 15, 2016 5.129 5.134 5.098 5.118 187,989 -0.01(-0.10%)
Dec 14, 2016 5.108 5.144 5.108 5.124 205,247 +0.01(+0.20%)
Dec 13, 2016 5.093 5.129 5.083 5.113 210,907 +0.05(+1.01%)
Dec 12, 2016 5.052 5.067 5.052 5.062 137,255 +0.00(+0.05%)
Dec 09, 2016 5.039 5.060 5.034 5.060 225,821 +0.05(+0.91%)
Dec 08, 2016 5.029 5.050 5.009 5.014 180,060 -0.02(-0.40%)
Dec 07, 2016 4.994 5.065 4.994 5.034 253,382 +0.04(+0.71%)
Dec 06, 2016 4.943 4.999 4.943 4.999 155,067 +0.04(+0.82%)
Dec 05, 2016 4.943 4.974 4.943 4.958 114,826 +0.00(+0.00%)
Dec 02, 2016 4.938 4.989 4.938 4.958 115,444 +0.01(+0.10%)
Dec 01, 2016 4.979 4.984 4.952 4.953 288,766 -0.04(-0.81%)
Nov 30, 2016 5.004 5.014 4.984 4.994 114,491 -0.01(-0.10%)
Nov 29, 2016 5.004 5.004 4.994 4.999 93,133 -0.01(-0.20%)
Nov 28, 2016 5.024 5.053 5.004 5.009 212,843 -0.02(-0.30%)
Nov 25, 2016 4.984 5.039 4.966 5.024 65,118 +0.03(+0.70%)
Nov 23, 2016 4.989 4.989 4.989 0 +0.01(+0.15%)
Nov 22, 2016 4.948 4.984 4.938 4.982 137,189 +0.05(+1.10%)
Nov 21, 2016 4.872 4.928 4.872 4.928 192,291 +0.05(+0.93%)
Nov 18, 2016 4.852 4.890 4.852 4.882 169,955 +0.03(+0.52%)
Nov 17, 2016 4.806 4.862 4.806 4.857 130,527 +0.04(+0.74%)
Nov 16, 2016 4.791 4.842 4.791 4.822 137,696 +0.01(+0.21%)
Nov 15, 2016 4.741 4.812 4.741 4.812 261,157 +0.06(+1.28%)
Nov 14, 2016 4.771 4.812 4.751 4.751 251,530 -0.03(-0.69%)
Nov 11, 2016 4.769 4.834 4.751 4.784 108,088 -0.02(-0.42%)
Nov 10, 2016 4.914 4.914 4.738 4.804 193,586 -0.10(-1.95%)
Nov 09, 2016 4.904 4.944 4.849 4.899 275,863 -0.06(-1.21%)
Nov 08, 2016 4.924 4.989 4.919 4.959 173,014 +0.04(+0.71%)
Nov 07, 2016 4.929 4.964 4.904 4.924 200,419 +0.03(+0.62%)
Nov 04, 2016 4.959 4.969 4.889 4.894 219,295 -0.05(-1.02%)
Nov 03, 2016 4.944 4.964 4.894 4.944 240,926 -0.02(-0.30%)
Nov 02, 2016 5.055 5.063 4.964 4.959 247,090 -0.12(-2.37%)
Nov 01, 2016 5.040 5.085 5.030 5.080 235,081 +0.04(+0.80%)
Oct 31, 2016 5.085 5.100 5.030 5.040 141,326 -0.06(-1.18%)
Oct 28, 2016 5.115 5.120 5.060 5.100 64,864 -0.01(-0.10%)
Oct 27, 2016 5.145 5.150 5.095 5.105 175,486 -0.05(-0.88%)
Oct 26, 2016 5.180 5.190 5.150 5.150 100,783 -0.03(-0.58%)
Oct 25, 2016 5.175 5.190 5.171 5.180 102,090 +0.00(+0.01%)
Oct 24, 2016 5.185 5.195 5.165 5.180 98,868 -0.02(-0.30%)
Oct 21, 2016 5.165 5.210 5.120 5.195 108,007 +0.04(+0.68%)
Oct 20, 2016 5.145 5.165 5.101 5.160 55,118 +0.02(+0.39%)
Oct 19, 2016 5.060 5.160 5.060 5.140 376,342 +0.06(+1.19%)
Oct 18, 2016 5.085 5.095 5.045 5.080 238,577 +0.02(+0.30%)
Oct 17, 2016 5.160 5.160 5.055 5.065 173,775 -0.10(-1.94%)
Oct 14, 2016 5.165 5.180 5.120 5.165 153,473 +0.01(+0.15%)
Oct 13, 2016 5.143 5.158 5.118 5.158 204,652 +0.00(+0.00%)
Oct 12, 2016 5.168 5.183 5.143 5.158 156,458 -0.01(-0.19%)
Oct 11, 2016 5.192 5.202 5.143 5.168 227,842 -0.01(-0.29%)
Oct 10, 2016 5.168 5.202 5.168 5.183 136,220 -0.00(-0.10%)
Oct 07, 2016 5.192 5.192 5.158 5.187 124,831 -0.00(-0.10%)
Oct 06, 2016 5.197 5.202 5.178 5.192 152,450 -0.02(-0.38%)
Oct 05, 2016 5.202 5.217 5.183 5.212 150,182 +0.03(+0.58%)
Oct 04, 2016 5.202 5.227 5.138 5.183 124,293 -0.03(-0.67%)
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.