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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Mar 31, 2015 5.168 5.204 5.164 5.204 387,177 +0.02(+0.31%)
Mar 30, 2015 5.111 5.229 5.107 5.188 452,740 +0.11(+2.07%)
Mar 27, 2015 5.034 5.115 5.034 5.083 506,198 +0.02(+0.40%)
Mar 26, 2015 5.136 5.152 4.974 5.063 969,513 -0.08(-1.65%)
Mar 25, 2015 5.273 5.273 5.127 5.148 765,965 -0.15(-2.75%)
Mar 24, 2015 5.342 5.374 5.184 5.293 424,756 -0.07(-1.28%)
Mar 23, 2015 5.386 5.406 5.309 5.362 610,228 -0.05(-0.97%)
Mar 20, 2015 5.358 5.459 5.358 5.415 248,190 +0.08(+1.44%)
Mar 19, 2015 5.439 5.449 5.309 5.338 465,667 -0.13(-2.37%)
Mar 18, 2015 5.504 5.536 5.402 5.467 619,558 -0.07(-1.24%)
Mar 17, 2015 5.617 5.633 5.520 5.536 343,013 -0.12(-2.07%)
Mar 16, 2015 5.665 5.681 5.572 5.653 372,612 -0.01(-0.21%)
Mar 13, 2015 5.665 5.677 5.645 5.665 141,717 +0.01(+0.25%)
Mar 12, 2015 5.635 5.659 5.627 5.651 156,065 +0.01(+0.21%)
Mar 11, 2015 5.643 5.663 5.633 5.639 203,363 -0.01(-0.14%)
Mar 10, 2015 5.659 5.695 5.615 5.647 244,049 -0.08(-1.40%)
Mar 09, 2015 5.631 5.727 5.627 5.727 236,980 +0.09(+1.64%)
Mar 06, 2015 5.703 5.711 5.615 5.635 444,745 -0.12(-2.02%)
Mar 05, 2015 5.683 5.763 5.683 5.751 243,398 +0.04(+0.77%)
Mar 04, 2015 5.639 5.715 5.635 5.707 249,153 +0.04(+0.71%)
Mar 03, 2015 5.671 5.715 5.656 5.667 198,579 -0.03(-0.49%)
Mar 02, 2015 5.671 5.695 5.615 5.695 436,956 +0.00(+0.00%)
Feb 27, 2015 5.679 5.695 5.619 5.695 197,349 +0.06(+1.07%)
Feb 26, 2015 5.603 5.647 5.587 5.635 243,894 +0.03(+0.57%)
Feb 25, 2015 5.639 5.675 5.587 5.603 324,179 -0.06(-0.99%)
Feb 24, 2015 5.651 5.683 5.567 5.659 428,137 -0.02(-0.28%)
Feb 23, 2015 5.663 5.719 5.631 5.675 353,330 -0.04(-0.77%)
Feb 20, 2015 5.663 5.743 5.663 5.719 232,153 +0.03(+0.56%)
Feb 19, 2015 5.695 5.751 5.631 5.687 367,265 -0.05(-0.84%)
Feb 18, 2015 5.595 5.779 5.595 5.735 300,684 +0.13(+2.36%)
Feb 17, 2015 5.783 5.808 5.603 5.603 459,208 -0.16(-2.75%)
Feb 13, 2015 5.746 5.761 5.761 5.761 248,310 +0.00(+0.00%)
Feb 12, 2015 5.666 5.761 5.650 5.761 219,503 +0.10(+1.69%)
Feb 11, 2015 5.769 5.921 5.634 5.666 420,843 -0.09(-1.52%)
Feb 10, 2015 5.598 5.761 5.598 5.753 327,432 +0.16(+2.77%)
Feb 09, 2015 5.316 5.710 5.316 5.598 754,642 +0.19(+3.61%)
Feb 06, 2015 5.566 5.566 5.316 5.403 1,872,943 -0.20(-3.55%)
Feb 05, 2015 5.761 5.801 5.582 5.602 894,030 -0.18(-3.16%)
Feb 04, 2015 5.769 5.917 5.531 5.785 2,007,269 -0.46(-7.39%)
Feb 03, 2015 6.748 6.776 6.127 6.247 1,637,609 -0.50(-7.43%)
Feb 02, 2015 6.689 6.820 6.641 6.748 160,999 +0.03(+0.47%)
Jan 30, 2015 6.613 6.720 6.609 6.716 179,019 +0.09(+1.38%)
Jan 29, 2015 6.637 6.637 6.605 6.625 134,271 -0.01(-0.18%)
Jan 28, 2015 6.673 6.679 6.625 6.637 133,419 -0.02(-0.24%)
Jan 27, 2015 6.641 6.716 6.625 6.653 228,294 +0.00(+0.06%)
Jan 26, 2015 6.772 6.818 6.633 6.649 192,616 -0.10(-1.53%)
Jan 23, 2015 6.780 6.804 6.728 6.752 107,592 -0.03(-0.41%)
Jan 22, 2015 6.776 6.836 6.764 6.780 193,933 +0.00(+0.06%)
Jan 21, 2015 6.724 6.820 6.716 6.776 199,945 +0.06(+0.95%)
Jan 20, 2015 6.613 6.832 6.597 6.712 1,032,815 +0.11(+1.69%)
Jan 16, 2015 6.593 6.623 6.593 6.601 128,968 +0.01(+0.18%)
Jan 15, 2015 6.649 6.649 6.490 6.589 303,773 -0.02(-0.36%)
Jan 14, 2015 6.597 6.645 6.597 6.613 269,612 -0.04(-0.54%)
Jan 13, 2015 6.625 6.696 6.589 6.649 228,711 +0.01(+0.12%)
Jan 12, 2015 6.625 6.665 6.609 6.641 384,119 +0.00(+0.06%)
Jan 09, 2015 6.804 6.812 6.609 6.637 797,229 -0.17(-2.51%)
Jan 08, 2015 6.887 6.923 6.804 6.808 523,575 -0.09(-1.28%)
Jan 07, 2015 6.876 6.919 6.824 6.896 218,890 +0.03(+0.48%)
Jan 06, 2015 6.915 6.915 6.804 6.864 416,452 -0.02(-0.23%)
Jan 05, 2015 6.903 6.919 6.856 6.880 333,590 -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.