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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 31, 2016 4.717 4.755 4.680 4.750 204,844 +0.05(+1.11%)
Mar 30, 2016 4.646 4.698 4.632 4.698 168,506 +0.06(+1.22%)
Mar 29, 2016 4.580 4.644 4.561 4.641 186,964 +0.05(+1.13%)
Mar 28, 2016 4.707 4.707 4.532 4.589 383,691 -0.10(-2.12%)
Mar 24, 2016 4.717 4.688 4.688 4.688 270,138 -0.07(-1.39%)
Mar 23, 2016 4.740 4.792 4.721 4.755 280,092 +0.03(+0.60%)
Mar 22, 2016 4.703 4.764 4.689 4.726 227,330 +0.04(+0.91%)
Mar 21, 2016 4.745 4.773 4.679 4.684 262,286 -0.04(-0.80%)
Mar 18, 2016 4.674 4.755 4.650 4.721 207,989 +0.05(+1.01%)
Mar 17, 2016 4.627 4.750 4.621 4.674 167,145 +0.04(+0.92%)
Mar 16, 2016 4.622 4.660 4.589 4.632 186,545 +0.02(+0.51%)
Mar 15, 2016 4.613 4.613 4.556 4.608 186,497 +0.01(+0.21%)
Mar 14, 2016 4.613 4.636 4.575 4.598 198,046 -0.01(-0.14%)
Mar 11, 2016 4.568 4.624 4.568 4.605 239,171 +0.07(+1.43%)
Mar 10, 2016 4.526 4.586 4.493 4.540 167,391 +0.01(+0.31%)
Mar 09, 2016 4.507 4.546 4.502 4.526 178,153 +0.03(+0.73%)
Mar 08, 2016 4.512 4.512 4.479 4.493 147,975 +0.00(+0.10%)
Mar 07, 2016 4.442 4.507 4.442 4.488 218,237 +0.07(+1.48%)
Mar 04, 2016 4.404 4.460 4.390 4.423 241,636 +0.05(+1.07%)
Mar 03, 2016 4.329 4.399 4.316 4.376 189,092 +0.07(+1.52%)
Mar 02, 2016 4.287 4.324 4.264 4.310 172,070 +0.05(+1.21%)
Mar 01, 2016 4.240 4.315 4.217 4.259 569,156 +0.07(+1.68%)
Feb 29, 2016 4.184 4.221 4.160 4.189 206,922 +0.03(+0.79%)
Feb 26, 2016 4.189 4.207 4.128 4.156 142,564 +0.00(+0.11%)
Feb 25, 2016 4.146 4.174 4.128 4.151 148,009 +0.03(+0.80%)
Feb 24, 2016 4.128 4.148 4.089 4.118 110,172 -0.01(-0.23%)
Feb 23, 2016 4.128 4.184 4.111 4.128 140,135 +0.00(+0.11%)
Feb 22, 2016 4.156 4.156 4.109 4.123 161,671 +0.01(+0.34%)
Feb 19, 2016 4.095 4.128 4.095 4.109 124,441 +0.02(+0.57%)
Feb 18, 2016 4.067 4.123 4.057 4.085 140,205 +0.05(+1.28%)
Feb 17, 2016 4.034 4.048 4.011 4.034 305,900 +0.03(+0.70%)
Feb 16, 2016 4.053 4.053 4.006 4.006 211,652 +0.00(+0.06%)
Feb 12, 2016 4.003 4.003 4.003 4.003 169,412 +0.05(+1.17%)
Feb 11, 2016 4.003 4.050 3.876 3.957 471,130 -0.07(-1.84%)
Feb 10, 2016 4.054 4.054 4.013 4.031 71,960 +0.01(+0.23%)
Feb 09, 2016 4.041 4.101 3.990 4.022 314,030 -0.05(-1.25%)
Feb 08, 2016 4.078 4.096 4.027 4.073 306,873 -0.04(-1.01%)
Feb 05, 2016 4.022 4.170 3.966 4.115 822,210 -0.17(-4.00%)
Feb 04, 2016 4.286 4.326 4.282 4.286 135,178 +0.01(+0.22%)
Feb 03, 2016 4.263 4.305 4.226 4.277 204,332 +0.05(+1.21%)
Feb 02, 2016 4.314 4.332 4.226 4.226 204,814 -0.10(-2.25%)
Feb 01, 2016 4.319 4.365 4.286 4.323 195,890 -0.03(-0.64%)
Jan 29, 2016 4.263 4.351 4.263 4.351 238,918 +0.10(+2.29%)
Jan 28, 2016 4.207 4.263 4.193 4.254 118,713 +0.06(+1.32%)
Jan 27, 2016 4.129 4.244 4.115 4.198 156,927 +0.07(+1.68%)
Jan 26, 2016 4.096 4.129 4.078 4.129 152,781 +0.06(+1.37%)
Jan 25, 2016 4.064 4.115 4.059 4.073 183,658 -0.02(-0.45%)
Jan 22, 2016 4.101 4.133 4.050 4.092 434,105 +0.06(+1.38%)
Jan 21, 2016 4.041 4.041 3.943 4.036 239,896 +0.03(+0.69%)
Jan 20, 2016 4.003 4.027 3.911 4.008 536,894 -0.05(-1.14%)
Jan 19, 2016 4.138 4.143 4.045 4.054 262,289 -0.07(-1.69%)
Jan 15, 2016 4.152 4.124 4.124 4.124 294,799 -0.08(-1.87%)
Jan 14, 2016 4.203 4.252 4.166 4.203 312,439 -0.02(-0.55%)
Jan 13, 2016 4.323 4.323 4.217 4.226 206,665 -0.08(-1.94%)
Jan 12, 2016 4.374 4.388 4.286 4.309 174,296 -0.06(-1.27%)
Jan 11, 2016 4.430 4.430 4.332 4.365 267,682 -0.07(-1.57%)
Jan 08, 2016 4.448 4.450 4.407 4.434 91,881 +0.02(+0.42%)
Jan 07, 2016 4.365 4.444 4.365 4.416 295,342 +0.01(+0.21%)
Jan 06, 2016 4.402 4.430 4.383 4.407 224,938 -0.01(-0.21%)
Jan 05, 2016 4.388 4.425 4.388 4.416 195,426 +0.04(+0.85%)
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.