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

Pioneer High Income Trust (NY: PHT )

7.951 +0.001 (+0.02%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 5.179 5.195 5.171 5.184 299,501 +0.00(+0.00%)
Jul 28, 2017 5.169 5.184 5.158 5.184 267,149 +0.02(+0.30%)
Jul 27, 2017 5.169 5.174 5.153 5.169 256,703 +0.00(+0.00%)
Jul 26, 2017 5.153 5.174 5.153 5.169 202,812 +0.02(+0.40%)
Jul 25, 2017 5.153 5.169 5.133 5.148 226,573 +0.00(+0.00%)
Jul 24, 2017 5.158 5.158 5.127 5.148 272,561 -0.01(-0.20%)
Jul 21, 2017 5.148 5.158 5.127 5.158 259,466 +0.01(+0.10%)
Jul 20, 2017 5.153 5.158 5.143 5.153 146,936 +0.00(+0.00%)
Jul 19, 2017 5.133 5.164 5.127 5.153 272,236 +0.03(+0.50%)
Jul 18, 2017 5.133 5.143 5.107 5.127 219,083 +0.01(+0.10%)
Jul 17, 2017 5.127 5.135 5.112 5.122 128,103 -0.01(-0.25%)
Jul 14, 2017 5.127 5.142 5.107 5.135 166,519 +0.02(+0.41%)
Jul 13, 2017 5.109 5.140 5.099 5.114 238,538 +0.02(+0.30%)
Jul 12, 2017 5.094 5.114 5.089 5.099 196,659 +0.02(+0.30%)
Jul 11, 2017 5.094 5.094 5.068 5.084 193,123 -0.01(-0.10%)
Jul 10, 2017 5.089 5.089 5.068 5.089 153,493 +0.02(+0.41%)
Jul 07, 2017 5.048 5.084 5.048 5.068 274,176 +0.01(+0.20%)
Jul 06, 2017 5.078 5.078 5.048 5.058 171,274 -0.02(-0.41%)
Jul 05, 2017 5.089 5.099 5.063 5.078 178,772 -0.02(-0.40%)
Jul 03, 2017 5.089 5.109 5.082 5.099 169,562 +0.01(+0.20%)
Jun 30, 2017 5.048 5.089 5.037 5.089 415,167 +0.05(+1.02%)
Jun 29, 2017 5.058 5.060 5.017 5.037 206,203 -0.01(-0.20%)
Jun 28, 2017 5.053 5.073 5.048 5.048 337,004 +0.00(+0.00%)
Jun 27, 2017 5.048 5.063 5.032 5.048 229,481 +0.00(+0.00%)
Jun 26, 2017 5.068 5.073 5.042 5.048 195,201 -0.02(-0.30%)
Jun 23, 2017 5.063 5.063 5.044 5.063 114,836 +0.01(+0.10%)
Jun 22, 2017 5.063 5.073 5.053 5.058 121,543 +0.00(+0.00%)
Jun 21, 2017 5.094 5.099 5.048 5.058 296,229 -0.04(-0.71%)
Jun 20, 2017 5.094 5.104 5.068 5.094 259,664 +0.00(+0.00%)
Jun 19, 2017 5.104 5.114 5.084 5.094 277,367 +0.01(+0.10%)
Jun 16, 2017 5.084 5.099 5.074 5.089 129,595 +0.01(+0.20%)
Jun 15, 2017 5.099 5.099 5.077 5.078 182,409 -0.02(-0.30%)
Jun 14, 2017 5.114 5.120 5.084 5.094 405,651 -0.01(-0.20%)
Jun 13, 2017 5.099 5.104 5.068 5.104 258,443 +0.02(+0.35%)
Jun 12, 2017 5.101 5.107 5.071 5.086 179,942 -0.01(-0.20%)
Jun 09, 2017 5.101 5.112 5.086 5.096 162,171 -0.01(-0.10%)
Jun 08, 2017 5.101 5.101 5.071 5.101 172,019 +0.00(+0.00%)
Jun 07, 2017 5.112 5.112 5.086 5.101 345,580 +0.00(+0.00%)
Jun 06, 2017 5.117 5.117 5.101 5.101 189,385 -0.02(-0.40%)
Jun 05, 2017 5.122 5.132 5.112 5.122 158,851 -0.01(-0.10%)
Jun 02, 2017 5.117 5.142 5.117 5.127 265,945 +0.01(+0.20%)
Jun 01, 2017 5.127 5.137 5.112 5.117 146,757 -0.01(-0.20%)
May 31, 2017 5.112 5.127 5.096 5.127 280,179 +0.02(+0.30%)
May 30, 2017 5.132 5.137 5.107 5.112 361,170 -0.02(-0.40%)
May 26, 2017 5.142 5.142 5.117 5.132 131,782 -0.01(-0.10%)
May 25, 2017 5.142 5.142 5.117 5.137 213,884 -0.01(-0.10%)
May 24, 2017 5.137 5.142 5.122 5.142 203,805 +0.02(+0.30%)
May 23, 2017 5.112 5.137 5.107 5.127 178,807 +0.01(+0.10%)
May 22, 2017 5.112 5.122 5.091 5.122 157,294 +0.03(+0.50%)
May 19, 2017 5.076 5.096 5.076 5.096 141,415 +0.03(+0.61%)
May 18, 2017 5.076 5.086 5.055 5.066 127,098 -0.01(-0.20%)
May 17, 2017 5.107 5.112 5.061 5.076 171,301 -0.04(-0.70%)
May 16, 2017 5.122 5.124 5.101 5.112 194,241 -0.01(-0.20%)
May 15, 2017 5.112 5.127 5.102 5.122 157,716 +0.01(+0.15%)
May 12, 2017 5.109 5.114 5.099 5.114 103,928 +0.01(+0.20%)
May 11, 2017 5.094 5.119 5.079 5.104 293,126 +0.02(+0.30%)
May 10, 2017 5.109 5.114 5.074 5.089 303,763 -0.02(-0.30%)
May 09, 2017 5.074 5.109 5.074 5.104 671,995 +0.04(+0.70%)
May 08, 2017 5.069 5.069 5.043 5.069 226,733 +0.01(+0.10%)
May 05, 2017 5.063 5.079 5.058 5.063 176,675 +0.01(+0.10%)
May 04, 2017 5.089 5.089 5.038 5.058 210,993 -0.01(-0.20%)
May 03, 2017 5.089 5.099 5.069 5.069 233,451 -0.01(-0.20%)
May 02, 2017 5.069 5.089 5.058 5.079 391,673 +0.02(+0.40%)
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.