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

Pioneer High Income Trust (NY: PHT )

7.330 -0.090 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2017 5.251 5.294 5.240 5.293 399,116 +0.05(+1.02%)
Jun 29, 2017 5.261 5.264 5.218 5.240 198,231 -0.01(-0.20%)
Jun 28, 2017 5.256 5.277 5.251 5.251 323,975 +0.00(+0.00%)
Jun 27, 2017 5.251 5.267 5.234 5.251 220,609 +0.00(+0.00%)
Jun 26, 2017 5.272 5.277 5.245 5.251 187,654 -0.02(-0.30%)
Jun 23, 2017 5.267 5.267 5.247 5.267 110,397 +0.01(+0.10%)
Jun 22, 2017 5.267 5.277 5.256 5.261 116,844 +0.00(+0.00%)
Jun 21, 2017 5.299 5.304 5.251 5.261 284,776 -0.04(-0.71%)
Jun 20, 2017 5.299 5.309 5.272 5.299 249,625 +0.00(+0.00%)
Jun 19, 2017 5.309 5.320 5.288 5.299 266,644 +0.01(+0.10%)
Jun 16, 2017 5.288 5.304 5.278 5.293 124,585 +0.01(+0.20%)
Jun 15, 2017 5.304 5.304 5.281 5.283 175,357 -0.02(-0.30%)
Jun 14, 2017 5.320 5.325 5.288 5.299 389,968 -0.01(-0.20%)
Jun 13, 2017 5.304 5.309 5.272 5.309 248,451 +0.02(+0.35%)
Jun 12, 2017 5.307 5.312 5.275 5.291 172,985 -0.01(-0.20%)
Jun 09, 2017 5.307 5.317 5.291 5.301 155,901 -0.01(-0.10%)
Jun 08, 2017 5.307 5.307 5.275 5.307 165,368 +0.00(+0.00%)
Jun 07, 2017 5.317 5.317 5.291 5.307 332,219 +0.00(+0.00%)
Jun 06, 2017 5.323 5.323 5.307 5.307 182,063 -0.02(-0.40%)
Jun 05, 2017 5.328 5.339 5.317 5.328 152,710 -0.01(-0.10%)
Jun 02, 2017 5.323 5.349 5.323 5.333 255,663 +0.01(+0.20%)
Jun 01, 2017 5.333 5.344 5.317 5.323 141,083 -0.01(-0.20%)
May 31, 2017 5.317 5.333 5.301 5.333 269,347 +0.02(+0.30%)
May 30, 2017 5.339 5.344 5.312 5.317 347,206 -0.02(-0.40%)
May 26, 2017 5.349 5.349 5.323 5.339 126,687 -0.01(-0.10%)
May 25, 2017 5.349 5.349 5.323 5.344 205,615 -0.01(-0.10%)
May 24, 2017 5.344 5.349 5.328 5.349 195,925 +0.02(+0.30%)
May 23, 2017 5.317 5.344 5.312 5.333 171,894 +0.01(+0.10%)
May 22, 2017 5.317 5.328 5.296 5.328 151,213 +0.03(+0.50%)
May 19, 2017 5.280 5.301 5.280 5.301 135,947 +0.03(+0.61%)
May 18, 2017 5.280 5.291 5.259 5.269 122,185 -0.01(-0.20%)
May 17, 2017 5.312 5.317 5.264 5.280 164,678 -0.04(-0.70%)
May 16, 2017 5.328 5.331 5.307 5.317 186,731 -0.01(-0.20%)
May 15, 2017 5.317 5.333 5.308 5.328 151,619 +0.01(+0.15%)
May 12, 2017 5.315 5.320 5.304 5.320 99,910 +0.01(+0.20%)
May 11, 2017 5.299 5.325 5.283 5.309 281,794 +0.02(+0.30%)
May 10, 2017 5.315 5.320 5.278 5.293 292,019 -0.02(-0.30%)
May 09, 2017 5.278 5.315 5.278 5.309 646,015 +0.04(+0.70%)
May 08, 2017 5.272 5.272 5.246 5.272 217,967 +0.01(+0.10%)
May 05, 2017 5.267 5.283 5.262 5.267 169,844 +0.01(+0.10%)
May 04, 2017 5.293 5.293 5.241 5.262 202,836 -0.01(-0.20%)
May 03, 2017 5.293 5.304 5.272 5.272 224,426 -0.01(-0.20%)
May 02, 2017 5.272 5.293 5.262 5.283 376,531 +0.02(+0.40%)
May 01, 2017 5.262 5.272 5.257 5.262 280,363 -0.01(-0.20%)
Apr 28, 2017 5.283 5.283 5.257 5.272 165,305 +0.00(+0.00%)
Apr 27, 2017 5.251 5.272 5.251 5.272 116,527 +0.02(+0.30%)
Apr 26, 2017 5.241 5.272 5.241 5.257 180,676 +0.01(+0.10%)
Apr 25, 2017 5.257 5.272 5.251 5.251 170,467 +0.00(+0.00%)
Apr 24, 2017 5.257 5.275 5.246 5.251 212,152 +0.01(+0.10%)
Apr 21, 2017 5.246 5.246 5.214 5.246 148,010 +0.01(+0.10%)
Apr 20, 2017 5.225 5.241 5.225 5.241 145,740 +0.03(+0.51%)
Apr 19, 2017 5.225 5.251 5.214 5.214 201,087 +0.00(+0.00%)
Apr 18, 2017 5.220 5.235 5.209 5.214 112,607 -0.01(-0.10%)
Apr 17, 2017 5.246 5.246 5.214 5.220 244,473 -0.02(-0.35%)
Apr 13, 2017 5.217 5.243 5.207 5.238 139,833 +0.02(+0.40%)
Apr 12, 2017 5.243 5.249 5.217 5.217 135,077 -0.03(-0.60%)
Apr 11, 2017 5.228 5.249 5.217 5.249 211,945 +0.02(+0.40%)
Apr 10, 2017 5.212 5.238 5.207 5.228 160,023 +0.02(+0.30%)
Apr 07, 2017 5.201 5.233 5.201 5.212 157,249 +0.01(+0.10%)
Apr 06, 2017 5.180 5.212 5.180 5.207 163,243 +0.03(+0.61%)
Apr 05, 2017 5.196 5.207 5.175 5.175 233,962 -0.02(-0.40%)
Apr 04, 2017 5.165 5.196 5.165 5.196 216,222 +0.00(+0.00%)
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.