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

Pioneer High Income Trust (NY: PHT )

7.345 +0.005 (+0.07%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 19, 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 (%)
Feb 28, 2017 5.175 5.201 5.170 5.201 295,106 +0.03(+0.50%)
Feb 27, 2017 5.180 5.195 5.170 5.175 174,709 -0.01(-0.20%)
Feb 24, 2017 5.154 5.185 5.149 5.185 325,950 +0.03(+0.60%)
Feb 23, 2017 5.149 5.154 5.138 5.154 165,452 +0.02(+0.40%)
Feb 22, 2017 5.133 5.133 5.118 5.133 231,295 +0.01(+0.20%)
Feb 21, 2017 5.133 5.144 5.113 5.123 360,359 +0.01(+0.10%)
Feb 17, 2017 5.118 5.118 5.118 0 +0.00(+0.00%)
Feb 16, 2017 5.138 5.149 5.113 5.118 229,579 -0.02(-0.40%)
Feb 15, 2017 5.138 5.149 5.102 5.138 355,625 +0.00(+0.00%)
Feb 14, 2017 5.144 5.149 5.102 5.138 245,605 +0.00(+0.05%)
Feb 13, 2017 5.141 5.146 5.126 5.136 286,933 +0.01(+0.10%)
Feb 10, 2017 5.131 5.162 5.131 5.131 208,825 +0.00(+0.00%)
Feb 09, 2017 5.136 5.156 5.131 5.131 341,730 -0.01(-0.10%)
Feb 08, 2017 5.120 5.136 5.120 5.136 206,522 +0.01(+0.20%)
Feb 07, 2017 5.131 5.141 5.090 5.126 352,414 -0.01(-0.20%)
Feb 06, 2017 5.120 5.136 5.115 5.136 258,571 +0.02(+0.30%)
Feb 03, 2017 5.126 5.136 5.115 5.120 191,470 -0.01(-0.20%)
Feb 02, 2017 5.115 5.131 5.092 5.131 215,580 +0.02(+0.40%)
Feb 01, 2017 5.120 5.129 5.090 5.110 292,283 +0.00(+0.00%)
Jan 31, 2017 5.105 5.110 5.084 5.110 248,570 +0.00(+0.00%)
Jan 30, 2017 5.105 5.115 5.099 5.110 197,356 -0.01(-0.10%)
Jan 27, 2017 5.115 5.115 5.074 5.115 232,997 +0.01(+0.20%)
Jan 26, 2017 5.095 5.126 5.079 5.105 293,059 +0.00(+0.00%)
Jan 25, 2017 5.090 5.108 5.074 5.105 257,675 +0.04(+0.71%)
Jan 24, 2017 5.064 5.074 5.043 5.069 294,206 +0.01(+0.20%)
Jan 23, 2017 5.028 5.059 5.028 5.059 362,473 +0.02(+0.41%)
Jan 20, 2017 5.064 5.064 5.002 5.038 456,557 -0.01(-0.10%)
Jan 19, 2017 5.054 5.069 5.018 5.043 306,968 -0.03(-0.51%)
Jan 18, 2017 5.043 5.072 5.033 5.069 392,087 +0.03(+0.61%)
Jan 17, 2017 5.079 5.082 5.023 5.038 331,216 -0.01(-0.15%)
Jan 13, 2017 5.046 5.046 5.046 0 +0.00(+0.00%)
Jan 12, 2017 5.082 5.082 5.031 5.046 458,954 -0.01(-0.20%)
Jan 11, 2017 5.071 5.082 5.041 5.056 392,624 +0.01(+0.10%)
Jan 10, 2017 5.015 5.066 5.015 5.051 451,533 +0.04(+0.82%)
Jan 09, 2017 5.041 5.071 4.990 5.010 655,368 -0.01(-0.20%)
Jan 06, 2017 5.031 5.097 4.964 5.020 1,935,414 -0.23(-4.47%)
Jan 05, 2017 5.240 5.281 5.240 5.255 209,867 -0.04(-0.68%)
Jan 04, 2017 5.383 5.383 5.235 5.291 115,779 +0.06(+1.07%)
Jan 03, 2017 5.220 5.260 5.220 5.235 52,549 +0.02(+0.39%)
Dec 30, 2016 5.214 5.214 5.214 0 +0.02(+0.39%)
Dec 29, 2016 5.194 5.204 5.087 5.194 410,798 +0.03(+0.49%)
Dec 28, 2016 5.163 5.194 5.153 5.169 149,323 +0.01(+0.20%)
Dec 27, 2016 5.163 5.184 5.158 5.158 206,728 -0.02(-0.39%)
Dec 23, 2016 5.179 5.179 5.179 0 +0.02(+0.30%)
Dec 22, 2016 5.138 5.174 5.138 5.163 104,835 +0.02(+0.30%)
Dec 21, 2016 5.107 5.159 5.092 5.148 145,813 +0.02(+0.40%)
Dec 20, 2016 5.138 5.163 5.128 5.128 286,474 -0.04(-0.69%)
Dec 19, 2016 5.128 5.163 5.115 5.163 147,442 +0.03(+0.60%)
Dec 16, 2016 5.107 5.143 5.096 5.132 151,385 +0.01(+0.29%)
Dec 15, 2016 5.128 5.133 5.097 5.117 188,025 -0.01(-0.10%)
Dec 14, 2016 5.107 5.143 5.107 5.123 205,287 +0.01(+0.20%)
Dec 13, 2016 5.092 5.128 5.082 5.112 210,948 +0.05(+1.01%)
Dec 12, 2016 5.051 5.066 5.051 5.061 137,282 +0.00(+0.05%)
Dec 09, 2016 5.038 5.059 5.033 5.059 225,865 +0.05(+0.91%)
Dec 08, 2016 5.028 5.049 5.008 5.013 180,095 -0.02(-0.40%)
Dec 07, 2016 4.993 5.064 4.993 5.033 253,431 +0.04(+0.71%)
Dec 06, 2016 4.942 4.998 4.942 4.998 155,097 +0.04(+0.82%)
Dec 05, 2016 4.942 4.973 4.942 4.957 114,849 +0.00(+0.00%)
Dec 02, 2016 4.937 4.988 4.937 4.957 115,467 +0.01(+0.10%)
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.