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

Pioneer High Income Trust (NY: PHT )

8.030 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:38 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 30, 2015 5.299 5.303 5.262 5.278 365,050 -0.01(-0.15%)
Apr 29, 2015 5.283 5.303 5.266 5.287 370,698 -0.02(-0.39%)
Apr 28, 2015 5.307 5.344 5.303 5.307 131,340 +0.00(+0.08%)
Apr 27, 2015 5.311 5.340 5.303 5.303 150,033 -0.01(-0.23%)
Apr 24, 2015 5.258 5.336 5.242 5.315 201,112 +0.05(+0.93%)
Apr 23, 2015 5.258 5.278 5.254 5.266 130,423 +0.01(+0.16%)
Apr 22, 2015 5.262 5.291 5.258 5.258 210,749 -0.01(-0.15%)
Apr 21, 2015 5.258 5.287 5.254 5.266 152,933 +0.01(+0.23%)
Apr 20, 2015 5.225 5.262 5.225 5.254 148,812 +0.04(+0.70%)
Apr 17, 2015 5.221 5.221 5.205 5.217 183,961 -0.00(-0.08%)
Apr 16, 2015 5.221 5.225 5.201 5.221 182,552 -0.00(-0.08%)
Apr 15, 2015 5.189 5.234 5.189 5.225 257,280 +0.04(+0.79%)
Apr 14, 2015 5.156 5.201 5.156 5.185 267,692 +0.03(+0.55%)
Apr 13, 2015 5.238 5.268 5.140 5.156 481,741 -0.08(-1.60%)
Apr 10, 2015 5.203 5.260 5.195 5.240 335,273 +0.00(+0.08%)
Apr 09, 2015 5.268 5.284 5.199 5.236 348,949 -0.04(-0.69%)
Apr 08, 2015 5.280 5.292 5.260 5.272 185,841 -0.01(-0.15%)
Apr 07, 2015 5.325 5.337 5.280 5.280 414,344 -0.04(-0.76%)
Apr 06, 2015 5.280 5.345 5.280 5.321 250,111 +0.03(+0.53%)
Apr 02, 2015 5.236 5.292 5.292 5.292 360,626 +0.04(+0.85%)
Apr 01, 2015 5.228 5.256 5.187 5.248 299,000 +0.04(+0.85%)
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%)
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.