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: 7:00 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 (%)
Jun 30, 2015 4.713 4.834 4.713 4.834 741,623 +0.15(+3.19%)
Jun 29, 2015 4.705 4.738 4.593 4.684 487,976 -0.07(-1.40%)
Jun 26, 2015 4.800 4.817 4.730 4.750 285,125 -0.06(-1.30%)
Jun 25, 2015 4.896 4.917 4.809 4.813 308,589 -0.07(-1.53%)
Jun 24, 2015 4.838 4.900 4.838 4.888 579,726 +0.06(+1.20%)
Jun 23, 2015 4.755 4.829 4.746 4.829 290,760 +0.05(+1.05%)
Jun 22, 2015 4.742 4.809 4.742 4.779 310,423 +0.03(+0.69%)
Jun 19, 2015 4.730 4.750 4.696 4.746 714,196 +0.00(+0.00%)
Jun 18, 2015 4.829 4.846 4.730 4.746 686,117 -0.10(-2.06%)
Jun 17, 2015 4.842 4.863 4.805 4.846 653,590 -0.01(-0.26%)
Jun 16, 2015 4.925 4.942 4.829 4.859 632,527 -0.08(-1.68%)
Jun 15, 2015 4.917 4.954 4.893 4.942 371,079 +0.02(+0.46%)
Jun 12, 2015 4.915 4.948 4.915 4.919 271,519 -0.03(-0.58%)
Jun 11, 2015 4.956 4.973 4.947 4.948 228,911 -0.01(-0.26%)
Jun 10, 2015 4.997 5.001 4.960 4.960 349,193 -0.01(-0.24%)
Jun 09, 2015 4.952 4.993 4.952 4.972 271,572 +0.00(+0.08%)
Jun 08, 2015 5.038 5.042 4.915 4.968 828,289 -0.05(-0.98%)
Jun 05, 2015 5.071 5.098 5.005 5.018 389,092 -0.09(-1.69%)
Jun 04, 2015 5.125 5.144 5.092 5.104 217,801 -0.03(-0.64%)
Jun 03, 2015 5.145 5.158 5.125 5.137 235,019 -0.01(-0.16%)
Jun 02, 2015 5.162 5.186 5.145 5.145 129,581 -0.02(-0.40%)
Jun 01, 2015 5.166 5.195 5.145 5.166 297,137 -0.02(-0.32%)
May 29, 2015 5.207 5.228 5.158 5.182 198,665 +0.00(+0.00%)
May 28, 2015 5.162 5.199 5.149 5.182 206,454 +0.02(+0.40%)
May 27, 2015 5.244 5.248 5.162 5.162 193,101 -0.07(-1.34%)
May 26, 2015 5.302 5.302 5.216 5.232 204,568 -0.05(-1.01%)
May 22, 2015 5.310 5.285 5.285 5.285 154,755 -0.01(-0.23%)
May 21, 2015 5.277 5.326 5.252 5.298 334,871 +0.00(+0.08%)
May 20, 2015 5.293 5.293 5.260 5.293 199,333 +0.02(+0.47%)
May 19, 2015 5.236 5.289 5.232 5.269 197,579 +0.00(+0.08%)
May 18, 2015 5.281 5.302 5.256 5.265 246,138 -0.00(-0.08%)
May 15, 2015 5.232 5.293 5.215 5.269 230,184 +0.05(+0.99%)
May 14, 2015 5.201 5.234 5.201 5.217 251,436 +0.04(+0.71%)
May 13, 2015 5.140 5.250 5.140 5.181 302,510 +0.04(+0.79%)
May 12, 2015 5.099 5.160 5.079 5.140 435,437 +0.02(+0.32%)
May 11, 2015 5.189 5.205 5.119 5.123 772,950 -0.09(-1.64%)
May 08, 2015 5.164 5.242 5.160 5.209 544,624 -0.02(-0.31%)
May 07, 2015 5.307 5.307 5.225 5.225 406,502 -0.07(-1.31%)
May 06, 2015 5.229 5.319 5.229 5.295 174,276 +0.04(+0.71%)
May 05, 2015 5.315 5.323 5.238 5.257 478,877 -0.07(-1.24%)
May 04, 2015 5.291 5.340 5.283 5.323 254,804 +0.01(+0.23%)
May 01, 2015 5.274 5.323 5.262 5.311 167,571 +0.03(+0.62%)
Apr 30, 2015 5.299 5.303 5.262 5.278 365,050 -0.01(-0.15%)
Apr 29, 2015 5.283 5.303 5.266 5.287 370,698 -0.02(-0.39%)
Apr 28, 2015 5.307 5.344 5.303 5.307 131,340 +0.00(+0.08%)
Apr 27, 2015 5.311 5.340 5.303 5.303 150,033 -0.01(-0.23%)
Apr 24, 2015 5.258 5.336 5.242 5.315 201,112 +0.05(+0.93%)
Apr 23, 2015 5.258 5.278 5.254 5.266 130,423 +0.01(+0.16%)
Apr 22, 2015 5.262 5.291 5.258 5.258 210,749 -0.01(-0.15%)
Apr 21, 2015 5.258 5.287 5.254 5.266 152,933 +0.01(+0.23%)
Apr 20, 2015 5.225 5.262 5.225 5.254 148,812 +0.04(+0.70%)
Apr 17, 2015 5.221 5.221 5.205 5.217 183,961 -0.00(-0.08%)
Apr 16, 2015 5.221 5.225 5.201 5.221 182,552 -0.00(-0.08%)
Apr 15, 2015 5.189 5.234 5.189 5.225 257,280 +0.04(+0.79%)
Apr 14, 2015 5.156 5.201 5.156 5.185 267,692 +0.03(+0.55%)
Apr 13, 2015 5.238 5.268 5.140 5.156 481,741 -0.08(-1.60%)
Apr 10, 2015 5.203 5.260 5.195 5.240 335,273 +0.00(+0.08%)
Apr 09, 2015 5.268 5.284 5.199 5.236 348,949 -0.04(-0.69%)
Apr 08, 2015 5.280 5.292 5.260 5.272 185,841 -0.01(-0.15%)
Apr 07, 2015 5.325 5.337 5.280 5.280 414,344 -0.04(-0.76%)
Apr 06, 2015 5.280 5.345 5.280 5.321 250,111 +0.03(+0.53%)
Apr 02, 2015 5.236 5.292 5.292 5.292 360,626 +0.04(+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.