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

Pioneer High Income Trust (NY: PHT )

8.020 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 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 (%)
Mar 31, 2015 5.167 5.203 5.163 5.203 387,253 +0.02(+0.31%)
Mar 30, 2015 5.110 5.228 5.106 5.187 452,828 +0.11(+2.07%)
Mar 27, 2015 5.033 5.114 5.033 5.082 506,296 +0.02(+0.40%)
Mar 26, 2015 5.135 5.151 4.973 5.062 969,701 -0.08(-1.65%)
Mar 25, 2015 5.272 5.272 5.126 5.147 766,113 -0.15(-2.75%)
Mar 24, 2015 5.341 5.373 5.183 5.292 424,839 -0.07(-1.28%)
Mar 23, 2015 5.385 5.405 5.308 5.361 610,346 -0.05(-0.97%)
Mar 20, 2015 5.357 5.458 5.357 5.414 248,238 +0.08(+1.44%)
Mar 19, 2015 5.438 5.448 5.308 5.337 465,757 -0.13(-2.37%)
Mar 18, 2015 5.502 5.535 5.401 5.466 619,679 -0.07(-1.24%)
Mar 17, 2015 5.616 5.632 5.519 5.535 343,079 -0.12(-2.07%)
Mar 16, 2015 5.664 5.680 5.571 5.652 372,684 -0.01(-0.21%)
Mar 13, 2015 5.664 5.676 5.644 5.664 141,745 +0.01(+0.25%)
Mar 12, 2015 5.634 5.658 5.626 5.650 156,096 +0.01(+0.21%)
Mar 11, 2015 5.642 5.662 5.632 5.638 203,403 -0.01(-0.14%)
Mar 10, 2015 5.658 5.694 5.614 5.646 244,096 -0.08(-1.40%)
Mar 09, 2015 5.630 5.726 5.626 5.726 237,026 +0.09(+1.64%)
Mar 06, 2015 5.702 5.710 5.614 5.634 444,831 -0.12(-2.02%)
Mar 05, 2015 5.682 5.762 5.682 5.750 243,445 +0.04(+0.77%)
Mar 04, 2015 5.638 5.714 5.634 5.706 249,201 +0.04(+0.71%)
Mar 03, 2015 5.670 5.714 5.654 5.666 198,617 -0.03(-0.49%)
Mar 02, 2015 5.670 5.694 5.614 5.694 437,040 +0.00(+0.00%)
Feb 27, 2015 5.678 5.694 5.618 5.694 197,388 +0.06(+1.07%)
Feb 26, 2015 5.602 5.646 5.586 5.634 243,942 +0.03(+0.57%)
Feb 25, 2015 5.638 5.674 5.586 5.602 324,241 -0.06(-0.99%)
Feb 24, 2015 5.650 5.682 5.566 5.658 428,220 -0.02(-0.28%)
Feb 23, 2015 5.662 5.718 5.630 5.674 353,399 -0.04(-0.77%)
Feb 20, 2015 5.662 5.742 5.662 5.718 232,198 +0.03(+0.56%)
Feb 19, 2015 5.694 5.750 5.630 5.686 367,337 -0.05(-0.84%)
Feb 18, 2015 5.594 5.778 5.594 5.734 300,743 +0.13(+2.36%)
Feb 17, 2015 5.782 5.806 5.602 5.602 459,297 -0.16(-2.75%)
Feb 13, 2015 5.744 5.760 5.760 5.760 248,358 +0.00(+0.00%)
Feb 12, 2015 5.665 5.760 5.649 5.760 219,545 +0.10(+1.69%)
Feb 11, 2015 5.768 5.919 5.633 5.665 420,924 -0.09(-1.52%)
Feb 10, 2015 5.597 5.760 5.597 5.752 327,496 +0.16(+2.77%)
Feb 09, 2015 5.315 5.709 5.315 5.597 754,788 +0.19(+3.61%)
Feb 06, 2015 5.565 5.565 5.315 5.402 1,873,306 -0.20(-3.55%)
Feb 05, 2015 5.760 5.800 5.581 5.601 894,203 -0.18(-3.16%)
Feb 04, 2015 5.768 5.915 5.530 5.784 2,007,659 -0.46(-7.39%)
Feb 03, 2015 6.747 6.775 6.126 6.246 1,637,926 -0.50(-7.43%)
Feb 02, 2015 6.687 6.819 6.639 6.747 161,030 +0.03(+0.47%)
Jan 30, 2015 6.612 6.719 6.608 6.715 179,054 +0.09(+1.38%)
Jan 29, 2015 6.636 6.636 6.604 6.624 134,297 -0.01(-0.18%)
Jan 28, 2015 6.671 6.678 6.624 6.636 133,444 -0.02(-0.24%)
Jan 27, 2015 6.639 6.715 6.624 6.651 228,339 +0.00(+0.06%)
Jan 26, 2015 6.771 6.817 6.632 6.647 192,653 -0.10(-1.53%)
Jan 23, 2015 6.779 6.803 6.727 6.751 107,613 -0.03(-0.41%)
Jan 22, 2015 6.775 6.834 6.763 6.779 193,971 +0.00(+0.06%)
Jan 21, 2015 6.723 6.819 6.715 6.775 199,983 +0.06(+0.95%)
Jan 20, 2015 6.612 6.830 6.596 6.711 1,033,015 +0.11(+1.69%)
Jan 16, 2015 6.592 6.622 6.592 6.600 128,993 +0.01(+0.18%)
Jan 15, 2015 6.647 6.647 6.488 6.588 303,831 -0.02(-0.36%)
Jan 14, 2015 6.596 6.643 6.596 6.612 269,665 -0.04(-0.54%)
Jan 13, 2015 6.624 6.695 6.588 6.647 228,756 +0.01(+0.12%)
Jan 12, 2015 6.624 6.663 6.608 6.639 384,194 +0.00(+0.06%)
Jan 09, 2015 6.803 6.811 6.608 6.636 797,384 -0.17(-2.51%)
Jan 08, 2015 6.886 6.922 6.803 6.807 523,676 -0.09(-1.28%)
Jan 07, 2015 6.874 6.918 6.822 6.895 218,932 +0.03(+0.48%)
Jan 06, 2015 6.914 6.914 6.803 6.862 416,533 -0.02(-0.23%)
Jan 05, 2015 6.902 6.918 6.854 6.878 333,655 -0.02(-0.29%)
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.