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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 4.832 4.956 4.832 4.956 723,312 +0.15(+3.19%)
Jun 29, 2015 4.824 4.858 4.709 4.803 475,928 -0.07(-1.40%)
Jun 26, 2015 4.922 4.939 4.849 4.871 278,086 -0.06(-1.30%)
Jun 25, 2015 5.020 5.041 4.930 4.935 300,970 -0.08(-1.53%)
Jun 24, 2015 4.960 5.024 4.960 5.011 565,413 +0.06(+1.20%)
Jun 23, 2015 4.875 4.952 4.867 4.952 283,581 +0.05(+1.05%)
Jun 22, 2015 4.862 4.930 4.862 4.900 302,758 +0.03(+0.69%)
Jun 19, 2015 4.849 4.871 4.815 4.867 696,563 +0.00(+0.00%)
Jun 18, 2015 4.952 4.968 4.849 4.867 669,177 -0.10(-2.06%)
Jun 17, 2015 4.965 4.986 4.926 4.969 637,453 -0.01(-0.26%)
Jun 16, 2015 5.050 5.067 4.952 4.982 616,910 -0.09(-1.68%)
Jun 15, 2015 5.041 5.080 5.016 5.067 361,918 +0.02(+0.46%)
Jun 12, 2015 5.039 5.073 5.039 5.043 264,815 -0.03(-0.58%)
Jun 11, 2015 5.081 5.099 5.072 5.073 223,260 -0.01(-0.26%)
Jun 10, 2015 5.124 5.128 5.086 5.086 340,571 -0.01(-0.24%)
Jun 09, 2015 5.077 5.119 5.077 5.098 264,867 +0.00(+0.08%)
Jun 08, 2015 5.166 5.170 5.039 5.094 807,838 -0.05(-0.98%)
Jun 05, 2015 5.199 5.227 5.132 5.145 379,485 -0.09(-1.69%)
Jun 04, 2015 5.254 5.274 5.221 5.233 212,424 -0.03(-0.64%)
Jun 03, 2015 5.275 5.288 5.254 5.267 229,216 -0.01(-0.16%)
Jun 02, 2015 5.292 5.318 5.275 5.275 126,382 -0.02(-0.40%)
Jun 01, 2015 5.297 5.326 5.275 5.297 289,801 -0.02(-0.32%)
May 29, 2015 5.339 5.360 5.288 5.313 193,760 +0.00(+0.00%)
May 28, 2015 5.292 5.330 5.280 5.313 201,356 +0.02(+0.40%)
May 27, 2015 5.377 5.381 5.292 5.292 188,334 -0.07(-1.34%)
May 26, 2015 5.436 5.436 5.348 5.364 199,518 -0.05(-1.01%)
May 22, 2015 5.444 5.419 5.419 5.419 150,934 -0.01(-0.23%)
May 21, 2015 5.411 5.461 5.385 5.432 326,604 +0.00(+0.08%)
May 20, 2015 5.427 5.427 5.393 5.427 194,411 +0.03(+0.47%)
May 19, 2015 5.368 5.423 5.364 5.402 192,701 +0.00(+0.08%)
May 18, 2015 5.415 5.436 5.389 5.398 240,061 -0.00(-0.08%)
May 15, 2015 5.364 5.427 5.347 5.402 224,501 +0.05(+0.99%)
May 14, 2015 5.333 5.366 5.333 5.349 245,228 +0.04(+0.71%)
May 13, 2015 5.270 5.383 5.270 5.312 295,041 +0.04(+0.79%)
May 12, 2015 5.228 5.291 5.207 5.270 424,686 +0.02(+0.32%)
May 11, 2015 5.320 5.337 5.249 5.253 753,866 -0.09(-1.64%)
May 08, 2015 5.295 5.374 5.291 5.341 531,177 -0.02(-0.31%)
May 07, 2015 5.441 5.441 5.358 5.358 396,466 -0.07(-1.31%)
May 06, 2015 5.362 5.454 5.362 5.429 169,973 +0.04(+0.71%)
May 05, 2015 5.450 5.458 5.370 5.390 467,054 -0.07(-1.24%)
May 04, 2015 5.425 5.475 5.416 5.458 248,513 +0.01(+0.23%)
May 01, 2015 5.408 5.458 5.395 5.446 163,433 +0.03(+0.62%)
Apr 30, 2015 5.433 5.437 5.395 5.412 356,037 -0.01(-0.15%)
Apr 29, 2015 5.416 5.437 5.400 5.420 361,546 -0.02(-0.39%)
Apr 28, 2015 5.441 5.479 5.437 5.441 128,097 +0.00(+0.08%)
Apr 27, 2015 5.446 5.475 5.437 5.437 146,328 -0.01(-0.23%)
Apr 24, 2015 5.391 5.471 5.374 5.450 196,146 +0.05(+0.93%)
Apr 23, 2015 5.391 5.412 5.387 5.400 127,203 +0.01(+0.16%)
Apr 22, 2015 5.395 5.425 5.391 5.391 205,545 -0.01(-0.15%)
Apr 21, 2015 5.391 5.420 5.387 5.400 149,157 +0.01(+0.23%)
Apr 20, 2015 5.358 5.395 5.358 5.387 145,138 +0.04(+0.70%)
Apr 17, 2015 5.354 5.354 5.337 5.349 179,419 -0.00(-0.08%)
Apr 16, 2015 5.354 5.358 5.333 5.354 178,044 -0.00(-0.08%)
Apr 15, 2015 5.320 5.366 5.320 5.358 250,928 +0.04(+0.79%)
Apr 14, 2015 5.287 5.333 5.287 5.316 261,082 +0.03(+0.55%)
Apr 13, 2015 5.370 5.401 5.270 5.287 469,846 -0.09(-1.60%)
Apr 10, 2015 5.335 5.393 5.327 5.372 326,995 +0.00(+0.08%)
Apr 09, 2015 5.401 5.418 5.331 5.368 340,333 -0.04(-0.69%)
Apr 08, 2015 5.414 5.426 5.393 5.405 181,252 -0.01(-0.15%)
Apr 07, 2015 5.459 5.472 5.414 5.414 404,114 -0.04(-0.76%)
Apr 06, 2015 5.414 5.480 5.414 5.455 243,935 +0.03(+0.53%)
Apr 02, 2015 5.368 5.426 5.426 5.426 351,722 +0.05(+0.85%)
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.