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 (%)
Jun 30, 2015 4.714 4.835 4.714 4.835 741,479 +0.15(+3.19%)
Jun 29, 2015 4.706 4.739 4.593 4.685 487,881 -0.07(-1.40%)
Jun 26, 2015 4.801 4.818 4.731 4.751 285,070 -0.06(-1.30%)
Jun 25, 2015 4.897 4.918 4.810 4.814 308,529 -0.07(-1.53%)
Jun 24, 2015 4.839 4.901 4.839 4.889 579,613 +0.06(+1.20%)
Jun 23, 2015 4.756 4.830 4.747 4.830 290,704 +0.05(+1.05%)
Jun 22, 2015 4.743 4.810 4.743 4.780 310,362 +0.03(+0.69%)
Jun 19, 2015 4.731 4.751 4.697 4.747 714,057 +0.00(+0.00%)
Jun 18, 2015 4.830 4.847 4.731 4.747 685,984 -0.10(-2.06%)
Jun 17, 2015 4.843 4.864 4.805 4.847 653,463 -0.01(-0.26%)
Jun 16, 2015 4.926 4.943 4.830 4.859 632,404 -0.08(-1.68%)
Jun 15, 2015 4.918 4.955 4.894 4.943 371,007 +0.02(+0.46%)
Jun 12, 2015 4.916 4.949 4.916 4.920 271,466 -0.03(-0.58%)
Jun 11, 2015 4.957 4.974 4.948 4.949 228,867 -0.01(-0.26%)
Jun 10, 2015 4.998 5.002 4.961 4.961 349,125 -0.01(-0.24%)
Jun 09, 2015 4.953 4.994 4.953 4.973 271,520 +0.00(+0.08%)
Jun 08, 2015 5.039 5.043 4.916 4.969 828,128 -0.05(-0.98%)
Jun 05, 2015 5.072 5.099 5.006 5.019 389,016 -0.09(-1.69%)
Jun 04, 2015 5.126 5.145 5.093 5.105 217,759 -0.03(-0.64%)
Jun 03, 2015 5.146 5.159 5.126 5.138 234,973 -0.01(-0.16%)
Jun 02, 2015 5.163 5.187 5.146 5.146 129,556 -0.02(-0.40%)
Jun 01, 2015 5.167 5.196 5.146 5.167 297,080 -0.02(-0.32%)
May 29, 2015 5.208 5.229 5.159 5.183 198,626 +0.00(+0.00%)
May 28, 2015 5.163 5.200 5.150 5.183 206,413 +0.02(+0.40%)
May 27, 2015 5.245 5.249 5.163 5.163 193,064 -0.07(-1.34%)
May 26, 2015 5.303 5.303 5.217 5.233 204,529 -0.05(-1.01%)
May 22, 2015 5.311 5.286 5.286 5.286 154,725 -0.01(-0.23%)
May 21, 2015 5.278 5.327 5.253 5.299 334,806 +0.00(+0.08%)
May 20, 2015 5.294 5.294 5.261 5.294 199,294 +0.02(+0.47%)
May 19, 2015 5.237 5.290 5.233 5.270 197,540 +0.00(+0.08%)
May 18, 2015 5.282 5.303 5.257 5.266 246,091 -0.00(-0.08%)
May 15, 2015 5.233 5.294 5.216 5.270 230,140 +0.05(+0.99%)
May 14, 2015 5.202 5.235 5.202 5.218 251,387 +0.04(+0.71%)
May 13, 2015 5.141 5.251 5.141 5.182 302,452 +0.04(+0.79%)
May 12, 2015 5.100 5.161 5.080 5.141 435,353 +0.02(+0.32%)
May 11, 2015 5.190 5.206 5.120 5.124 772,800 -0.09(-1.64%)
May 08, 2015 5.165 5.243 5.161 5.210 544,518 -0.02(-0.31%)
May 07, 2015 5.308 5.308 5.226 5.226 406,423 -0.07(-1.31%)
May 06, 2015 5.231 5.320 5.231 5.296 174,242 +0.04(+0.71%)
May 05, 2015 5.316 5.324 5.239 5.258 478,785 -0.07(-1.24%)
May 04, 2015 5.292 5.341 5.284 5.324 254,755 +0.01(+0.23%)
May 01, 2015 5.275 5.324 5.263 5.312 167,538 +0.03(+0.62%)
Apr 30, 2015 5.300 5.304 5.263 5.279 364,979 -0.01(-0.15%)
Apr 29, 2015 5.284 5.304 5.267 5.288 370,626 -0.02(-0.39%)
Apr 28, 2015 5.308 5.345 5.304 5.308 131,315 +0.00(+0.08%)
Apr 27, 2015 5.312 5.341 5.304 5.304 150,004 -0.01(-0.23%)
Apr 24, 2015 5.259 5.337 5.243 5.316 201,073 +0.05(+0.93%)
Apr 23, 2015 5.259 5.279 5.255 5.267 130,398 +0.01(+0.16%)
Apr 22, 2015 5.263 5.292 5.259 5.259 210,708 -0.01(-0.15%)
Apr 21, 2015 5.259 5.288 5.255 5.267 152,903 +0.01(+0.23%)
Apr 20, 2015 5.226 5.263 5.226 5.255 148,783 +0.04(+0.70%)
Apr 17, 2015 5.222 5.222 5.206 5.218 183,926 -0.00(-0.08%)
Apr 16, 2015 5.222 5.226 5.202 5.222 182,516 -0.00(-0.08%)
Apr 15, 2015 5.190 5.235 5.190 5.226 257,230 +0.04(+0.79%)
Apr 14, 2015 5.157 5.202 5.157 5.186 267,640 +0.03(+0.55%)
Apr 13, 2015 5.239 5.269 5.141 5.157 481,647 -0.08(-1.60%)
Apr 10, 2015 5.204 5.261 5.196 5.241 335,208 +0.00(+0.08%)
Apr 09, 2015 5.269 5.285 5.200 5.237 348,881 -0.04(-0.69%)
Apr 08, 2015 5.281 5.293 5.261 5.273 185,805 -0.01(-0.15%)
Apr 07, 2015 5.326 5.338 5.281 5.281 414,264 -0.04(-0.76%)
Apr 06, 2015 5.281 5.346 5.281 5.322 250,062 +0.03(+0.53%)
Apr 02, 2015 5.237 5.293 5.293 5.293 360,556 +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.