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: 7:00 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 (%)
Apr 30, 2015 5.300 5.304 5.263 5.279 364,979 -0.01(-0.15%)
Apr 29, 2015 5.284 5.304 5.267 5.288 370,626 -0.02(-0.39%)
Apr 28, 2015 5.308 5.345 5.304 5.308 131,315 +0.00(+0.08%)
Apr 27, 2015 5.312 5.341 5.304 5.304 150,004 -0.01(-0.23%)
Apr 24, 2015 5.259 5.337 5.243 5.316 201,073 +0.05(+0.93%)
Apr 23, 2015 5.259 5.279 5.255 5.267 130,398 +0.01(+0.16%)
Apr 22, 2015 5.263 5.292 5.259 5.259 210,708 -0.01(-0.15%)
Apr 21, 2015 5.259 5.288 5.255 5.267 152,903 +0.01(+0.23%)
Apr 20, 2015 5.226 5.263 5.226 5.255 148,783 +0.04(+0.70%)
Apr 17, 2015 5.222 5.222 5.206 5.218 183,926 -0.00(-0.08%)
Apr 16, 2015 5.222 5.226 5.202 5.222 182,516 -0.00(-0.08%)
Apr 15, 2015 5.190 5.235 5.190 5.226 257,230 +0.04(+0.79%)
Apr 14, 2015 5.157 5.202 5.157 5.186 267,640 +0.03(+0.55%)
Apr 13, 2015 5.239 5.269 5.141 5.157 481,647 -0.08(-1.60%)
Apr 10, 2015 5.204 5.261 5.196 5.241 335,208 +0.00(+0.08%)
Apr 09, 2015 5.269 5.285 5.200 5.237 348,881 -0.04(-0.69%)
Apr 08, 2015 5.281 5.293 5.261 5.273 185,805 -0.01(-0.15%)
Apr 07, 2015 5.326 5.338 5.281 5.281 414,264 -0.04(-0.76%)
Apr 06, 2015 5.281 5.346 5.281 5.322 250,062 +0.03(+0.53%)
Apr 02, 2015 5.237 5.293 5.293 5.293 360,556 +0.04(+0.85%)
Apr 01, 2015 5.229 5.257 5.188 5.249 298,942 +0.04(+0.85%)
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%)
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.