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

Pioneer High Income Trust (NY: PHT )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 20, 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 31, 2015 4.347 4.384 4.384 4.384 201,310 +0.05(+1.06%)
Dec 30, 2015 4.351 4.384 4.319 4.338 258,035 -0.04(-0.84%)
Dec 29, 2015 4.411 4.448 4.351 4.374 265,868 -0.01(-0.16%)
Dec 28, 2015 4.422 4.454 4.373 4.381 301,666 -0.04(-0.82%)
Dec 24, 2015 4.418 4.418 4.418 4.418 153,135 +0.02(+0.52%)
Dec 23, 2015 4.318 4.431 4.318 4.395 352,297 +0.09(+2.11%)
Dec 22, 2015 4.277 4.331 4.263 4.304 307,983 +0.03(+0.74%)
Dec 21, 2015 4.281 4.304 4.218 4.272 536,020 -0.00(-0.11%)
Dec 18, 2015 4.272 4.304 4.254 4.277 334,541 +0.00(+0.11%)
Dec 17, 2015 4.277 4.304 4.250 4.272 320,156 +0.02(+0.43%)
Dec 16, 2015 4.204 4.254 4.181 4.254 361,173 +0.05(+1.19%)
Dec 15, 2015 4.087 4.218 4.077 4.204 396,594 +0.13(+3.12%)
Dec 14, 2015 4.186 4.200 3.990 4.077 971,524 -0.13(-3.13%)
Dec 11, 2015 4.340 4.359 4.154 4.209 570,742 -0.18(-4.04%)
Dec 10, 2015 4.454 4.459 4.340 4.386 405,956 -0.07(-1.48%)
Dec 09, 2015 4.434 4.492 4.425 4.452 298,195 +0.03(+0.61%)
Dec 08, 2015 4.438 4.443 4.402 4.425 276,500 -0.04(-0.91%)
Dec 07, 2015 4.506 4.524 4.456 4.465 278,740 -0.05(-1.19%)
Dec 04, 2015 4.488 4.528 4.483 4.519 173,233 +0.03(+0.61%)
Dec 03, 2015 4.533 4.537 4.488 4.492 188,546 -0.03(-0.61%)
Dec 02, 2015 4.519 4.537 4.511 4.519 109,490 +0.00(+0.10%)
Dec 01, 2015 4.515 4.515 4.492 4.515 303,905 +0.02(+0.40%)
Nov 30, 2015 4.528 4.528 4.474 4.497 213,447 +0.00(+0.10%)
Nov 27, 2015 4.497 4.506 4.483 4.492 55,085 +0.01(+0.20%)
Nov 25, 2015 4.483 4.483 4.483 4.483 176,526 -0.01(-0.30%)
Nov 24, 2015 4.515 4.555 4.474 4.497 255,954 -0.04(-0.99%)
Nov 23, 2015 4.605 4.605 4.542 4.542 155,383 -0.05(-1.08%)
Nov 20, 2015 4.600 4.605 4.582 4.591 107,574 +0.00(+0.10%)
Nov 19, 2015 4.582 4.618 4.578 4.587 75,552 -0.01(-0.20%)
Nov 18, 2015 4.600 4.649 4.587 4.596 95,609 +0.01(+0.29%)
Nov 17, 2015 4.649 4.663 4.582 4.582 203,292 -0.08(-1.64%)
Nov 16, 2015 4.694 4.721 4.654 4.658 194,630 -0.02(-0.53%)
Nov 13, 2015 4.692 4.701 4.643 4.683 142,189 +0.00(+0.09%)
Nov 12, 2015 4.723 4.736 4.674 4.679 201,713 -0.05(-1.03%)
Nov 11, 2015 4.763 4.794 4.723 4.728 135,185 -0.04(-0.75%)
Nov 10, 2015 4.754 4.763 4.745 4.763 63,786 +0.00(+0.00%)
Nov 09, 2015 4.763 4.763 4.732 4.763 160,711 +0.00(+0.00%)
Nov 06, 2015 4.776 4.799 4.759 4.763 108,502 -0.04(-0.83%)
Nov 05, 2015 4.830 4.839 4.799 4.803 72,325 -0.01(-0.18%)
Nov 04, 2015 4.799 4.830 4.799 4.812 236,543 +0.02(+0.37%)
Nov 03, 2015 4.763 4.812 4.763 4.794 167,492 +0.02(+0.37%)
Nov 02, 2015 4.768 4.786 4.763 4.776 154,860 +0.01(+0.19%)
Oct 30, 2015 4.776 4.808 4.741 4.768 138,716 +0.00(+0.09%)
Oct 29, 2015 4.736 4.776 4.736 4.763 161,366 +0.01(+0.19%)
Oct 28, 2015 4.759 4.776 4.754 4.754 116,059 +0.00(+0.00%)
Oct 27, 2015 4.732 4.759 4.714 4.754 109,325 +0.02(+0.47%)
Oct 26, 2015 4.714 4.754 4.714 4.732 137,127 +0.00(+0.09%)
Oct 23, 2015 4.763 4.763 4.719 4.728 114,202 +0.00(+0.00%)
Oct 22, 2015 4.732 4.763 4.714 4.728 229,350 -0.02(-0.37%)
Oct 21, 2015 4.736 4.745 4.719 4.745 76,334 +0.02(+0.46%)
Oct 20, 2015 4.723 4.741 4.705 4.723 121,404 +0.01(+0.28%)
Oct 19, 2015 4.719 4.728 4.697 4.710 107,383 -0.00(-0.09%)
Oct 16, 2015 4.701 4.728 4.674 4.714 114,569 +0.03(+0.66%)
Oct 15, 2015 4.665 4.683 4.657 4.683 82,502 +0.03(+0.67%)
Oct 14, 2015 4.732 4.732 4.634 4.652 131,595 -0.06(-1.18%)
Oct 13, 2015 4.730 4.760 4.703 4.708 157,312 -0.02(-0.37%)
Oct 12, 2015 4.760 4.769 4.712 4.725 164,433 -0.00(-0.09%)
Oct 09, 2015 4.681 4.743 4.681 4.730 265,356 +0.08(+1.70%)
Oct 08, 2015 4.593 4.668 4.562 4.650 217,359 +0.06(+1.34%)
Oct 07, 2015 4.558 4.593 4.510 4.589 213,858 +0.07(+1.46%)
Oct 06, 2015 4.470 4.527 4.466 4.523 150,118 +0.07(+1.48%)
Oct 05, 2015 4.461 4.488 4.444 4.457 160,456 +0.03(+0.70%)
Oct 02, 2015 4.439 4.461 4.413 4.426 214,691 -0.02(-0.49%)
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.