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

Pioneer High Income Trust (NY: PHT )

8.010 +0.055 (+0.69%)
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 29, 2016 4.791 4.866 4.791 4.865 136,873 +0.07(+1.54%)
Apr 28, 2016 4.740 4.814 4.740 4.791 158,168 +0.01(+0.19%)
Apr 27, 2016 4.759 4.791 4.745 4.782 116,270 +0.01(+0.29%)
Apr 26, 2016 4.717 4.782 4.717 4.768 183,182 +0.03(+0.59%)
Apr 25, 2016 4.782 4.786 4.727 4.740 85,373 -0.04(-0.87%)
Apr 22, 2016 4.763 4.786 4.763 4.782 62,872 +0.02(+0.39%)
Apr 21, 2016 4.773 4.782 4.759 4.763 83,866 +0.01(+0.29%)
Apr 20, 2016 4.749 4.768 4.726 4.749 184,397 +0.00(+0.00%)
Apr 19, 2016 4.759 4.791 4.731 4.749 89,909 -0.01(-0.19%)
Apr 18, 2016 4.759 4.774 4.717 4.759 146,675 -0.01(-0.29%)
Apr 15, 2016 4.810 4.810 4.759 4.773 122,390 -0.03(-0.58%)
Apr 14, 2016 4.828 4.828 4.749 4.800 232,974 -0.01(-0.19%)
Apr 13, 2016 4.805 4.810 4.740 4.810 203,836 +0.06(+1.32%)
Apr 12, 2016 4.688 4.756 4.688 4.747 237,697 +0.06(+1.22%)
Apr 11, 2016 4.688 4.715 4.665 4.690 366,503 +0.03(+0.64%)
Apr 08, 2016 4.614 4.683 4.602 4.660 270,438 +0.07(+1.50%)
Apr 07, 2016 4.578 4.591 4.564 4.591 124,053 +0.00(+0.10%)
Apr 06, 2016 4.578 4.601 4.536 4.587 190,822 +0.05(+1.11%)
Apr 05, 2016 4.527 4.559 4.518 4.536 157,183 +0.00(+0.10%)
Apr 04, 2016 4.564 4.591 4.523 4.532 90,144 -0.04(-0.90%)
Apr 01, 2016 4.555 4.587 4.550 4.573 149,580 -0.03(-0.60%)
Mar 31, 2016 4.568 4.605 4.533 4.601 211,491 +0.05(+1.11%)
Mar 30, 2016 4.500 4.550 4.486 4.550 173,974 +0.05(+1.22%)
Mar 29, 2016 4.436 4.498 4.418 4.495 193,030 +0.05(+1.13%)
Mar 28, 2016 4.559 4.559 4.390 4.445 396,142 -0.10(-2.12%)
Mar 24, 2016 4.568 4.541 4.541 4.541 278,904 -0.06(-1.39%)
Mar 23, 2016 4.591 4.642 4.573 4.605 289,180 +0.03(+0.60%)
Mar 22, 2016 4.555 4.614 4.541 4.578 234,707 +0.04(+0.91%)
Mar 21, 2016 4.596 4.623 4.532 4.536 270,796 -0.04(-0.80%)
Mar 18, 2016 4.527 4.605 4.504 4.573 214,738 +0.05(+1.01%)
Mar 17, 2016 4.481 4.601 4.476 4.527 172,569 +0.04(+0.92%)
Mar 16, 2016 4.477 4.513 4.445 4.486 192,598 +0.02(+0.51%)
Mar 15, 2016 4.468 4.468 4.413 4.463 192,548 +0.01(+0.21%)
Mar 14, 2016 4.468 4.491 4.431 4.454 204,472 -0.01(-0.14%)
Mar 11, 2016 4.424 4.479 4.424 4.460 246,931 +0.06(+1.43%)
Mar 10, 2016 4.384 4.442 4.352 4.397 172,823 +0.01(+0.31%)
Mar 09, 2016 4.365 4.404 4.361 4.384 183,934 +0.03(+0.73%)
Mar 08, 2016 4.370 4.370 4.338 4.352 152,776 +0.00(+0.10%)
Mar 07, 2016 4.302 4.365 4.302 4.347 225,318 +0.06(+1.48%)
Mar 04, 2016 4.266 4.320 4.252 4.284 249,477 +0.05(+1.07%)
Mar 03, 2016 4.193 4.261 4.180 4.238 195,227 +0.06(+1.52%)
Mar 02, 2016 4.152 4.189 4.130 4.175 177,653 +0.05(+1.21%)
Mar 01, 2016 4.107 4.179 4.084 4.125 587,624 +0.07(+1.68%)
Feb 29, 2016 4.052 4.089 4.030 4.057 213,636 +0.03(+0.79%)
Feb 26, 2016 4.057 4.075 3.998 4.025 147,190 +0.00(+0.11%)
Feb 25, 2016 4.016 4.043 3.998 4.021 152,811 +0.03(+0.80%)
Feb 24, 2016 3.998 4.017 3.961 3.989 113,747 -0.01(-0.23%)
Feb 23, 2016 3.998 4.052 3.982 3.998 144,682 +0.00(+0.11%)
Feb 22, 2016 4.025 4.025 3.980 3.993 166,917 +0.01(+0.34%)
Feb 19, 2016 3.966 3.998 3.966 3.980 128,479 +0.02(+0.57%)
Feb 18, 2016 3.939 3.993 3.930 3.957 144,755 +0.05(+1.28%)
Feb 17, 2016 3.907 3.921 3.884 3.907 315,826 +0.03(+0.70%)
Feb 16, 2016 3.925 3.925 3.880 3.880 218,520 +0.00(+0.06%)
Feb 12, 2016 3.878 3.878 3.878 3.878 174,909 +0.04(+1.17%)
Feb 11, 2016 3.878 3.923 3.754 3.833 486,417 -0.07(-1.84%)
Feb 10, 2016 3.927 3.927 3.887 3.905 74,295 +0.01(+0.23%)
Feb 09, 2016 3.914 3.972 3.864 3.896 324,219 -0.05(-1.25%)
Feb 08, 2016 3.949 3.967 3.900 3.945 316,831 -0.04(-1.01%)
Feb 05, 2016 3.896 4.039 3.842 3.985 848,890 -0.17(-4.00%)
Feb 04, 2016 4.151 4.190 4.147 4.151 139,564 +0.01(+0.22%)
Feb 03, 2016 4.129 4.169 4.093 4.142 210,963 +0.05(+1.21%)
Feb 02, 2016 4.178 4.196 4.093 4.093 211,459 -0.09(-2.25%)
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.