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

Pioneer High Income Trust (NY: PHT )

7.330 -0.090 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 4.412 4.449 4.449 4.449 198,349 +0.05(+1.06%)
Dec 30, 2015 4.416 4.449 4.384 4.402 254,240 -0.04(-0.84%)
Dec 29, 2015 4.477 4.514 4.416 4.440 261,958 -0.01(-0.16%)
Dec 28, 2015 4.488 4.521 4.438 4.447 297,229 -0.04(-0.82%)
Dec 24, 2015 4.484 4.484 4.484 4.484 150,883 +0.02(+0.52%)
Dec 23, 2015 4.382 4.498 4.382 4.460 347,116 +0.09(+2.11%)
Dec 22, 2015 4.341 4.396 4.327 4.368 303,453 +0.03(+0.74%)
Dec 21, 2015 4.345 4.368 4.281 4.336 528,137 -0.00(-0.11%)
Dec 18, 2015 4.336 4.368 4.318 4.341 329,621 +0.00(+0.11%)
Dec 17, 2015 4.341 4.368 4.313 4.336 315,448 +0.02(+0.43%)
Dec 16, 2015 4.267 4.318 4.244 4.318 355,861 +0.05(+1.19%)
Dec 15, 2015 4.148 4.281 4.138 4.267 390,761 +0.13(+3.12%)
Dec 14, 2015 4.248 4.262 4.050 4.138 957,235 -0.13(-3.13%)
Dec 11, 2015 4.405 4.424 4.216 4.271 562,348 -0.18(-4.04%)
Dec 10, 2015 4.521 4.525 4.405 4.451 399,986 -0.07(-1.48%)
Dec 09, 2015 4.500 4.559 4.491 4.518 293,810 +0.03(+0.61%)
Dec 08, 2015 4.505 4.509 4.468 4.491 272,434 -0.04(-0.91%)
Dec 07, 2015 4.573 4.591 4.523 4.532 274,640 -0.05(-1.19%)
Dec 04, 2015 4.555 4.596 4.550 4.587 170,686 +0.03(+0.61%)
Dec 03, 2015 4.600 4.605 4.555 4.559 185,773 -0.03(-0.61%)
Dec 02, 2015 4.587 4.605 4.579 4.587 107,880 +0.00(+0.10%)
Dec 01, 2015 4.582 4.582 4.559 4.582 299,435 +0.02(+0.40%)
Nov 30, 2015 4.596 4.596 4.541 4.564 210,308 +0.00(+0.10%)
Nov 27, 2015 4.564 4.573 4.550 4.559 54,275 +0.01(+0.20%)
Nov 25, 2015 4.550 4.550 4.550 4.550 173,929 -0.01(-0.30%)
Nov 24, 2015 4.582 4.623 4.541 4.564 252,189 -0.05(-0.99%)
Nov 23, 2015 4.673 4.673 4.609 4.609 153,097 -0.05(-1.08%)
Nov 20, 2015 4.669 4.673 4.650 4.660 105,992 +0.00(+0.10%)
Nov 19, 2015 4.650 4.687 4.646 4.655 74,441 -0.01(-0.20%)
Nov 18, 2015 4.669 4.719 4.655 4.664 94,202 +0.01(+0.29%)
Nov 17, 2015 4.719 4.733 4.650 4.650 200,302 -0.08(-1.64%)
Nov 16, 2015 4.764 4.792 4.723 4.728 191,768 -0.03(-0.53%)
Nov 13, 2015 4.762 4.771 4.712 4.753 140,097 +0.00(+0.09%)
Nov 12, 2015 4.794 4.807 4.744 4.749 198,746 -0.05(-1.03%)
Nov 11, 2015 4.834 4.866 4.794 4.798 133,197 -0.04(-0.75%)
Nov 10, 2015 4.825 4.834 4.816 4.834 62,848 +0.00(+0.00%)
Nov 09, 2015 4.834 4.834 4.803 4.834 158,348 +0.00(+0.00%)
Nov 06, 2015 4.848 4.870 4.830 4.834 106,906 -0.04(-0.83%)
Nov 05, 2015 4.902 4.911 4.871 4.875 71,261 -0.01(-0.18%)
Nov 04, 2015 4.870 4.902 4.870 4.884 233,064 +0.02(+0.37%)
Nov 03, 2015 4.834 4.884 4.834 4.866 165,029 +0.02(+0.37%)
Nov 02, 2015 4.839 4.857 4.834 4.848 152,582 +0.01(+0.19%)
Oct 30, 2015 4.848 4.879 4.812 4.839 136,676 +0.00(+0.09%)
Oct 29, 2015 4.807 4.848 4.807 4.834 158,993 +0.01(+0.19%)
Oct 28, 2015 4.830 4.848 4.825 4.825 114,352 +0.00(+0.00%)
Oct 27, 2015 4.803 4.830 4.785 4.825 107,717 +0.02(+0.47%)
Oct 26, 2015 4.785 4.825 4.785 4.803 135,110 +0.00(+0.09%)
Oct 23, 2015 4.834 4.834 4.789 4.798 112,523 +0.00(+0.00%)
Oct 22, 2015 4.803 4.834 4.785 4.798 225,977 -0.02(-0.37%)
Oct 21, 2015 4.807 4.816 4.789 4.816 75,211 +0.02(+0.46%)
Oct 20, 2015 4.794 4.812 4.776 4.794 119,619 +0.01(+0.28%)
Oct 19, 2015 4.789 4.798 4.767 4.780 105,804 -0.00(-0.09%)
Oct 16, 2015 4.771 4.798 4.744 4.785 112,884 +0.03(+0.66%)
Oct 15, 2015 4.735 4.753 4.726 4.753 81,289 +0.03(+0.67%)
Oct 14, 2015 4.803 4.803 4.703 4.722 129,660 -0.06(-1.18%)
Oct 13, 2015 4.800 4.831 4.773 4.778 154,998 -0.02(-0.37%)
Oct 12, 2015 4.831 4.840 4.782 4.796 162,014 -0.00(-0.09%)
Oct 09, 2015 4.751 4.814 4.751 4.800 261,453 +0.08(+1.70%)
Oct 08, 2015 4.662 4.738 4.630 4.720 214,162 +0.06(+1.34%)
Oct 07, 2015 4.626 4.662 4.577 4.657 210,713 +0.07(+1.46%)
Oct 06, 2015 4.537 4.595 4.533 4.591 147,910 +0.07(+1.48%)
Oct 05, 2015 4.528 4.555 4.510 4.524 158,096 +0.03(+0.69%)
Oct 02, 2015 4.506 4.528 4.479 4.492 211,533 -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.