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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2017 5.111 5.126 5.095 5.126 280,233 +0.02(+0.30%)
May 30, 2017 5.131 5.136 5.106 5.111 361,240 -0.02(-0.40%)
May 26, 2017 5.141 5.141 5.116 5.131 131,807 -0.01(-0.10%)
May 25, 2017 5.141 5.141 5.116 5.136 213,925 -0.01(-0.10%)
May 24, 2017 5.136 5.141 5.121 5.141 203,845 +0.02(+0.30%)
May 23, 2017 5.111 5.136 5.106 5.126 178,842 +0.01(+0.10%)
May 22, 2017 5.111 5.121 5.090 5.121 157,324 +0.03(+0.50%)
May 19, 2017 5.075 5.095 5.075 5.095 141,442 +0.03(+0.61%)
May 18, 2017 5.075 5.085 5.054 5.065 127,123 -0.01(-0.20%)
May 17, 2017 5.106 5.111 5.060 5.075 171,334 -0.04(-0.70%)
May 16, 2017 5.121 5.123 5.100 5.111 194,278 -0.01(-0.20%)
May 15, 2017 5.111 5.126 5.101 5.121 157,747 +0.01(+0.15%)
May 12, 2017 5.108 5.113 5.098 5.113 103,948 +0.01(+0.20%)
May 11, 2017 5.093 5.118 5.078 5.103 293,183 +0.02(+0.30%)
May 10, 2017 5.108 5.113 5.073 5.088 303,822 -0.02(-0.30%)
May 09, 2017 5.073 5.108 5.073 5.103 672,126 +0.04(+0.70%)
May 08, 2017 5.068 5.068 5.042 5.068 226,777 +0.01(+0.10%)
May 05, 2017 5.062 5.078 5.057 5.062 176,709 +0.01(+0.10%)
May 04, 2017 5.088 5.088 5.037 5.057 211,034 -0.01(-0.20%)
May 03, 2017 5.088 5.098 5.068 5.068 233,497 -0.01(-0.20%)
May 02, 2017 5.068 5.088 5.057 5.078 391,749 +0.02(+0.40%)
May 01, 2017 5.057 5.068 5.052 5.057 291,694 -0.01(-0.20%)
Apr 28, 2017 5.078 5.078 5.052 5.068 171,987 +0.00(+0.00%)
Apr 27, 2017 5.047 5.068 5.047 5.068 121,237 +0.02(+0.30%)
Apr 26, 2017 5.037 5.068 5.037 5.052 187,978 +0.01(+0.10%)
Apr 25, 2017 5.052 5.068 5.047 5.047 177,357 +0.00(+0.00%)
Apr 24, 2017 5.052 5.070 5.042 5.047 220,727 +0.01(+0.10%)
Apr 21, 2017 5.042 5.042 5.012 5.042 153,992 +0.01(+0.10%)
Apr 20, 2017 5.022 5.037 5.022 5.037 151,631 +0.03(+0.51%)
Apr 19, 2017 5.022 5.047 5.012 5.012 209,214 +0.00(+0.00%)
Apr 18, 2017 5.017 5.032 5.007 5.012 117,159 -0.01(-0.10%)
Apr 17, 2017 5.042 5.042 5.012 5.017 254,354 -0.02(-0.35%)
Apr 13, 2017 5.014 5.040 5.004 5.035 145,485 +0.02(+0.40%)
Apr 12, 2017 5.040 5.045 5.014 5.014 140,537 -0.03(-0.60%)
Apr 11, 2017 5.024 5.045 5.014 5.045 220,511 +0.02(+0.40%)
Apr 10, 2017 5.009 5.035 5.004 5.024 166,491 +0.02(+0.30%)
Apr 07, 2017 4.999 5.029 4.999 5.009 163,605 +0.01(+0.10%)
Apr 06, 2017 4.979 5.009 4.979 5.004 169,841 +0.03(+0.61%)
Apr 05, 2017 4.994 5.004 4.974 4.974 243,418 -0.02(-0.40%)
Apr 04, 2017 4.964 4.994 4.964 4.994 224,961 +0.00(+0.00%)
Apr 03, 2017 4.974 5.009 4.959 4.994 228,761 +0.02(+0.30%)
Mar 31, 2017 4.979 4.989 4.969 4.979 346,175 +0.00(+0.00%)
Mar 30, 2017 4.964 4.979 4.959 4.979 208,149 +0.03(+0.51%)
Mar 29, 2017 4.949 4.969 4.939 4.954 142,519 +0.01(+0.20%)
Mar 28, 2017 4.919 4.954 4.919 4.944 198,396 +0.03(+0.51%)
Mar 27, 2017 4.913 4.924 4.903 4.919 88,006 -0.01(-0.10%)
Mar 24, 2017 4.919 4.934 4.903 4.924 116,589 +0.02(+0.41%)
Mar 23, 2017 4.908 4.913 4.893 4.903 160,187 -0.02(-0.31%)
Mar 22, 2017 4.893 4.919 4.850 4.919 102,304 +0.03(+0.52%)
Mar 21, 2017 4.939 4.941 4.888 4.893 96,639 -0.04(-0.82%)
Mar 20, 2017 4.924 4.954 4.919 4.934 218,842 +0.01(+0.20%)
Mar 17, 2017 4.929 4.944 4.893 4.924 316,581 -0.01(-0.10%)
Mar 16, 2017 4.959 4.959 4.919 4.929 123,473 -0.03(-0.61%)
Mar 15, 2017 4.868 4.959 4.868 4.959 197,134 +0.08(+1.55%)
Mar 14, 2017 4.868 4.888 4.838 4.883 246,644 -0.01(-0.21%)
Mar 13, 2017 4.924 4.931 4.868 4.893 341,953 -0.01(-0.15%)
Mar 10, 2017 4.911 4.931 4.891 4.901 172,390 +0.00(+0.00%)
Mar 09, 2017 4.951 4.951 4.886 4.901 377,090 -0.06(-1.11%)
Mar 08, 2017 4.986 4.989 4.946 4.956 181,861 -0.05(-0.90%)
Mar 07, 2017 5.021 5.021 4.961 5.001 249,070 -0.03(-0.50%)
Mar 06, 2017 5.036 5.036 5.016 5.026 129,304 -0.02(-0.30%)
Mar 03, 2017 5.026 5.041 5.016 5.041 271,630 +0.02(+0.30%)
Mar 02, 2017 5.056 5.056 5.021 5.026 418,512 -0.02(-0.40%)
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.