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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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, 2016 4.730 4.759 4.696 4.734 161,717 +0.00(+0.10%)
May 27, 2016 4.768 4.730 4.730 4.730 94,262 -0.02(-0.41%)
May 26, 2016 4.763 4.778 4.715 4.749 127,270 +0.00(+0.00%)
May 25, 2016 4.696 4.768 4.686 4.749 110,405 +0.06(+1.34%)
May 24, 2016 4.759 4.759 4.657 4.686 227,967 -0.02(-0.51%)
May 23, 2016 4.739 4.768 4.691 4.710 176,160 -0.06(-1.31%)
May 20, 2016 4.710 4.778 4.681 4.773 163,827 +0.09(+1.85%)
May 19, 2016 4.720 4.768 4.638 4.686 304,587 -0.08(-1.72%)
May 18, 2016 4.720 4.816 4.720 4.768 140,909 +0.02(+0.51%)
May 17, 2016 4.783 4.807 4.734 4.744 292,102 -0.06(-1.30%)
May 16, 2016 4.821 4.830 4.768 4.807 94,185 +0.01(+0.15%)
May 13, 2016 4.761 4.833 4.752 4.799 332,681 +0.05(+1.11%)
May 12, 2016 4.737 4.785 4.728 4.747 154,145 +0.01(+0.20%)
May 11, 2016 4.733 4.776 4.718 4.737 287,083 -0.02(-0.50%)
May 10, 2016 4.714 4.799 4.714 4.761 148,757 +0.04(+0.91%)
May 09, 2016 4.733 4.780 4.690 4.718 236,784 -0.04(-0.90%)
May 06, 2016 4.694 4.795 4.678 4.761 149,651 +0.04(+0.91%)
May 05, 2016 4.604 4.771 4.589 4.718 432,316 +0.09(+1.96%)
May 04, 2016 4.871 4.871 4.585 4.628 1,177,276 -0.35(-7.10%)
May 03, 2016 4.967 5.010 4.948 4.981 97,786 +0.01(+0.19%)
May 02, 2016 5.024 5.029 4.957 4.971 180,125 -0.05(-1.05%)
Apr 29, 2016 4.948 5.024 4.948 5.024 132,546 +0.08(+1.54%)
Apr 28, 2016 4.895 4.971 4.895 4.948 153,167 +0.01(+0.19%)
Apr 27, 2016 4.914 4.948 4.900 4.938 112,594 +0.01(+0.29%)
Apr 26, 2016 4.871 4.938 4.871 4.924 177,390 +0.03(+0.59%)
Apr 25, 2016 4.938 4.943 4.881 4.895 82,674 -0.04(-0.87%)
Apr 22, 2016 4.919 4.943 4.919 4.938 60,884 +0.02(+0.39%)
Apr 21, 2016 4.928 4.938 4.914 4.919 81,214 +0.01(+0.29%)
Apr 20, 2016 4.905 4.924 4.881 4.905 178,567 +0.00(+0.00%)
Apr 19, 2016 4.914 4.947 4.885 4.905 87,067 -0.01(-0.19%)
Apr 18, 2016 4.914 4.930 4.871 4.914 142,038 -0.01(-0.29%)
Apr 15, 2016 4.967 4.967 4.914 4.928 118,520 -0.03(-0.58%)
Apr 14, 2016 4.986 4.986 4.905 4.957 225,608 -0.01(-0.19%)
Apr 13, 2016 4.962 4.967 4.895 4.967 197,392 +0.06(+1.32%)
Apr 12, 2016 4.841 4.912 4.841 4.902 230,181 +0.06(+1.22%)
Apr 11, 2016 4.841 4.869 4.817 4.843 354,916 +0.03(+0.64%)
Apr 08, 2016 4.765 4.836 4.752 4.812 261,888 +0.07(+1.50%)
Apr 07, 2016 4.727 4.741 4.713 4.741 120,131 +0.00(+0.10%)
Apr 06, 2016 4.727 4.751 4.684 4.737 184,789 +0.05(+1.11%)
Apr 05, 2016 4.675 4.708 4.666 4.684 152,214 +0.00(+0.10%)
Apr 04, 2016 4.713 4.741 4.670 4.680 87,294 -0.04(-0.90%)
Apr 01, 2016 4.703 4.737 4.699 4.722 144,851 -0.03(-0.60%)
Mar 31, 2016 4.718 4.755 4.681 4.751 204,804 +0.05(+1.11%)
Mar 30, 2016 4.647 4.699 4.632 4.699 168,474 +0.06(+1.22%)
Mar 29, 2016 4.580 4.645 4.562 4.642 186,927 +0.05(+1.13%)
Mar 28, 2016 4.708 4.708 4.533 4.590 383,617 -0.10(-2.12%)
Mar 24, 2016 4.718 4.689 4.689 4.689 270,086 -0.07(-1.39%)
Mar 23, 2016 4.741 4.793 4.722 4.755 280,037 +0.03(+0.60%)
Mar 22, 2016 4.703 4.765 4.690 4.727 227,286 +0.04(+0.91%)
Mar 21, 2016 4.746 4.774 4.680 4.684 262,235 -0.04(-0.80%)
Mar 18, 2016 4.675 4.755 4.651 4.722 207,949 +0.05(+1.01%)
Mar 17, 2016 4.628 4.751 4.622 4.675 167,113 +0.04(+0.92%)
Mar 16, 2016 4.623 4.661 4.590 4.632 186,509 +0.02(+0.51%)
Mar 15, 2016 4.614 4.614 4.557 4.609 186,460 +0.01(+0.21%)
Mar 14, 2016 4.614 4.637 4.576 4.599 198,008 -0.01(-0.14%)
Mar 11, 2016 4.569 4.625 4.569 4.606 239,124 +0.07(+1.43%)
Mar 10, 2016 4.527 4.587 4.494 4.541 167,359 +0.01(+0.31%)
Mar 09, 2016 4.508 4.547 4.503 4.527 178,118 +0.03(+0.73%)
Mar 08, 2016 4.513 4.513 4.480 4.494 147,946 +0.00(+0.10%)
Mar 07, 2016 4.442 4.508 4.442 4.489 218,194 +0.07(+1.48%)
Mar 04, 2016 4.405 4.461 4.391 4.424 241,589 +0.05(+1.07%)
Mar 03, 2016 4.330 4.400 4.317 4.377 189,055 +0.07(+1.52%)
Mar 02, 2016 4.288 4.325 4.264 4.311 172,036 +0.05(+1.21%)
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.