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 (%)
May 31, 2017 5.112 5.127 5.096 5.127 280,179 +0.02(+0.30%)
May 30, 2017 5.132 5.137 5.107 5.112 361,170 -0.02(-0.40%)
May 26, 2017 5.142 5.142 5.117 5.132 131,782 -0.01(-0.10%)
May 25, 2017 5.142 5.142 5.117 5.137 213,884 -0.01(-0.10%)
May 24, 2017 5.137 5.142 5.122 5.142 203,805 +0.02(+0.30%)
May 23, 2017 5.112 5.137 5.107 5.127 178,807 +0.01(+0.10%)
May 22, 2017 5.112 5.122 5.091 5.122 157,294 +0.03(+0.50%)
May 19, 2017 5.076 5.096 5.076 5.096 141,415 +0.03(+0.61%)
May 18, 2017 5.076 5.086 5.055 5.066 127,098 -0.01(-0.20%)
May 17, 2017 5.107 5.112 5.061 5.076 171,301 -0.04(-0.70%)
May 16, 2017 5.122 5.124 5.101 5.112 194,241 -0.01(-0.20%)
May 15, 2017 5.112 5.127 5.102 5.122 157,716 +0.01(+0.15%)
May 12, 2017 5.109 5.114 5.099 5.114 103,928 +0.01(+0.20%)
May 11, 2017 5.094 5.119 5.079 5.104 293,126 +0.02(+0.30%)
May 10, 2017 5.109 5.114 5.074 5.089 303,763 -0.02(-0.30%)
May 09, 2017 5.074 5.109 5.074 5.104 671,995 +0.04(+0.70%)
May 08, 2017 5.069 5.069 5.043 5.069 226,733 +0.01(+0.10%)
May 05, 2017 5.063 5.079 5.058 5.063 176,675 +0.01(+0.10%)
May 04, 2017 5.089 5.089 5.038 5.058 210,993 -0.01(-0.20%)
May 03, 2017 5.089 5.099 5.069 5.069 233,451 -0.01(-0.20%)
May 02, 2017 5.069 5.089 5.058 5.079 391,673 +0.02(+0.40%)
May 01, 2017 5.058 5.069 5.053 5.058 291,638 -0.01(-0.20%)
Apr 28, 2017 5.079 5.079 5.053 5.069 171,953 +0.00(+0.00%)
Apr 27, 2017 5.048 5.069 5.048 5.069 121,214 +0.02(+0.30%)
Apr 26, 2017 5.038 5.069 5.038 5.053 187,942 +0.01(+0.10%)
Apr 25, 2017 5.053 5.069 5.048 5.048 177,323 +0.00(+0.00%)
Apr 24, 2017 5.053 5.071 5.043 5.048 220,684 +0.01(+0.10%)
Apr 21, 2017 5.043 5.043 5.013 5.043 153,962 +0.01(+0.10%)
Apr 20, 2017 5.023 5.038 5.023 5.038 151,602 +0.03(+0.51%)
Apr 19, 2017 5.023 5.048 5.013 5.013 209,173 +0.00(+0.00%)
Apr 18, 2017 5.018 5.033 5.008 5.013 117,136 -0.01(-0.10%)
Apr 17, 2017 5.043 5.043 5.013 5.018 254,305 -0.02(-0.35%)
Apr 13, 2017 5.015 5.041 5.005 5.036 145,457 +0.02(+0.40%)
Apr 12, 2017 5.041 5.046 5.015 5.015 140,510 -0.03(-0.60%)
Apr 11, 2017 5.025 5.046 5.015 5.046 220,468 +0.02(+0.40%)
Apr 10, 2017 5.010 5.036 5.005 5.025 166,459 +0.02(+0.30%)
Apr 07, 2017 5.000 5.030 5.000 5.010 163,573 +0.01(+0.10%)
Apr 06, 2017 4.980 5.010 4.980 5.005 169,808 +0.03(+0.61%)
Apr 05, 2017 4.995 5.005 4.975 4.975 243,371 -0.02(-0.40%)
Apr 04, 2017 4.965 4.995 4.965 4.995 224,918 +0.00(+0.00%)
Apr 03, 2017 4.975 5.010 4.960 4.995 228,717 +0.02(+0.30%)
Mar 31, 2017 4.980 4.990 4.970 4.980 346,108 +0.00(+0.00%)
Mar 30, 2017 4.965 4.980 4.960 4.980 208,109 +0.03(+0.51%)
Mar 29, 2017 4.950 4.970 4.940 4.955 142,492 +0.01(+0.20%)
Mar 28, 2017 4.919 4.955 4.919 4.945 198,358 +0.03(+0.51%)
Mar 27, 2017 4.914 4.925 4.904 4.919 87,989 -0.01(-0.10%)
Mar 24, 2017 4.919 4.935 4.904 4.925 116,566 +0.02(+0.41%)
Mar 23, 2017 4.909 4.914 4.894 4.904 160,156 -0.02(-0.31%)
Mar 22, 2017 4.894 4.919 4.851 4.919 102,284 +0.03(+0.52%)
Mar 21, 2017 4.940 4.942 4.889 4.894 96,620 -0.04(-0.82%)
Mar 20, 2017 4.925 4.955 4.919 4.935 218,799 +0.01(+0.20%)
Mar 17, 2017 4.930 4.945 4.894 4.925 316,520 -0.01(-0.10%)
Mar 16, 2017 4.960 4.960 4.919 4.930 123,449 -0.03(-0.61%)
Mar 15, 2017 4.869 4.960 4.869 4.960 197,095 +0.08(+1.55%)
Mar 14, 2017 4.869 4.889 4.839 4.884 246,596 -0.01(-0.21%)
Mar 13, 2017 4.925 4.932 4.869 4.894 341,886 -0.01(-0.15%)
Mar 10, 2017 4.912 4.932 4.892 4.902 172,357 +0.00(+0.00%)
Mar 09, 2017 4.952 4.952 4.887 4.902 377,017 -0.06(-1.11%)
Mar 08, 2017 4.987 4.989 4.947 4.957 181,826 -0.05(-0.90%)
Mar 07, 2017 5.022 5.022 4.962 5.002 249,022 -0.03(-0.50%)
Mar 06, 2017 5.037 5.037 5.017 5.027 129,279 -0.02(-0.30%)
Mar 03, 2017 5.027 5.042 5.017 5.042 271,577 +0.02(+0.30%)
Mar 02, 2017 5.057 5.057 5.022 5.027 418,431 -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.