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 (%)
Jul 29, 2016 4.885 4.961 4.871 4.961 185,030 +0.07(+1.46%)
Jul 28, 2016 4.885 4.909 4.871 4.890 123,302 -0.00(-0.10%)
Jul 27, 2016 4.876 4.909 4.876 4.895 73,795 +0.02(+0.39%)
Jul 26, 2016 4.876 4.909 4.876 4.876 68,322 +0.00(+0.00%)
Jul 25, 2016 4.876 4.904 4.862 4.876 109,455 -0.02(-0.39%)
Jul 22, 2016 4.876 4.923 4.867 4.895 69,479 +0.03(+0.58%)
Jul 21, 2016 4.895 4.895 4.866 4.866 134,776 +0.00(+0.00%)
Jul 20, 2016 4.876 4.928 4.852 4.866 184,031 -0.01(-0.19%)
Jul 19, 2016 4.876 4.909 4.859 4.876 133,079 -0.01(-0.29%)
Jul 18, 2016 4.843 4.895 4.833 4.890 116,984 +0.05(+0.98%)
Jul 15, 2016 4.838 4.847 4.828 4.843 204,979 +0.00(+0.10%)
Jul 14, 2016 4.885 4.890 4.805 4.838 222,848 +0.04(+0.74%)
Jul 13, 2016 4.816 4.863 4.788 4.802 195,715 -0.03(-0.58%)
Jul 12, 2016 4.793 4.843 4.793 4.830 277,531 +0.05(+1.08%)
Jul 11, 2016 4.779 4.802 4.779 4.779 298,150 +0.00(+0.00%)
Jul 08, 2016 4.760 4.769 4.769 4.779 157,605 +0.01(+0.20%)
Jul 07, 2016 4.741 4.795 4.736 4.769 152,472 +0.00(+0.10%)
Jul 06, 2016 4.736 4.774 4.732 4.765 188,163 +0.01(+0.20%)
Jul 05, 2016 4.708 4.779 4.699 4.755 140,466 +0.01(+0.30%)
Jul 01, 2016 4.774 4.741 4.741 4.741 135,006 -0.00(-0.10%)
Jun 30, 2016 4.703 4.755 4.673 4.746 241,840 +0.05(+1.00%)
Jun 29, 2016 4.699 4.703 4.661 4.699 163,120 +0.04(+0.81%)
Jun 28, 2016 4.628 4.694 4.628 4.661 174,660 +0.06(+1.33%)
Jun 27, 2016 4.732 4.736 4.595 4.600 212,855 -0.12(-2.59%)
Jun 24, 2016 4.685 4.750 4.685 4.722 230,381 -0.05(-0.99%)
Jun 23, 2016 4.741 4.770 4.720 4.769 103,232 +0.05(+1.00%)
Jun 22, 2016 4.708 4.727 4.689 4.722 172,158 +0.03(+0.60%)
Jun 21, 2016 4.689 4.718 4.680 4.694 230,874 +0.02(+0.50%)
Jun 20, 2016 4.699 4.703 4.666 4.671 340,551 -0.01(-0.20%)
Jun 17, 2016 4.666 4.703 4.638 4.680 167,678 +0.01(+0.30%)
Jun 16, 2016 4.689 4.699 4.638 4.666 154,039 -0.03(-0.70%)
Jun 15, 2016 4.647 4.741 4.647 4.699 252,248 +0.03(+0.60%)
Jun 14, 2016 4.699 4.703 4.633 4.671 227,442 -0.02(-0.50%)
Jun 13, 2016 4.750 4.750 4.680 4.694 91,472 -0.04(-0.84%)
Jun 10, 2016 4.711 4.753 4.678 4.734 177,726 +0.01(+0.20%)
Jun 09, 2016 4.697 4.729 4.697 4.725 133,535 +0.02(+0.50%)
Jun 08, 2016 4.683 4.724 4.683 4.701 193,341 +0.02(+0.50%)
Jun 07, 2016 4.650 4.678 4.631 4.678 174,133 +0.02(+0.50%)
Jun 06, 2016 4.627 4.673 4.627 4.655 161,806 +0.04(+0.81%)
Jun 03, 2016 4.613 4.627 4.585 4.617 125,594 +0.01(+0.30%)
Jun 02, 2016 4.594 4.617 4.571 4.603 122,324 -0.00(-0.10%)
Jun 01, 2016 4.547 4.613 4.529 4.608 133,494 +0.02(+0.51%)
May 31, 2016 4.580 4.608 4.547 4.585 166,997 +0.00(+0.10%)
May 27, 2016 4.617 4.580 4.580 4.580 97,339 -0.02(-0.41%)
May 26, 2016 4.613 4.627 4.566 4.599 131,425 +0.00(+0.00%)
May 25, 2016 4.547 4.617 4.538 4.599 114,009 +0.06(+1.34%)
May 24, 2016 4.608 4.608 4.510 4.538 235,410 -0.02(-0.51%)
May 23, 2016 4.589 4.617 4.543 4.561 181,911 -0.06(-1.31%)
May 20, 2016 4.561 4.627 4.533 4.622 169,176 +0.08(+1.85%)
May 19, 2016 4.571 4.617 4.492 4.538 314,531 -0.08(-1.72%)
May 18, 2016 4.571 4.664 4.571 4.617 145,510 +0.02(+0.51%)
May 17, 2016 4.631 4.655 4.585 4.594 301,639 -0.06(-1.30%)
May 16, 2016 4.669 4.677 4.617 4.655 97,260 +0.01(+0.15%)
May 13, 2016 4.611 4.680 4.601 4.648 343,543 +0.05(+1.11%)
May 12, 2016 4.588 4.634 4.578 4.597 159,178 +0.01(+0.20%)
May 11, 2016 4.583 4.625 4.569 4.588 296,456 -0.02(-0.50%)
May 10, 2016 4.565 4.648 4.565 4.611 153,614 +0.04(+0.91%)
May 09, 2016 4.583 4.629 4.541 4.569 244,514 -0.04(-0.90%)
May 06, 2016 4.546 4.643 4.530 4.611 154,537 +0.04(+0.91%)
May 05, 2016 4.458 4.620 4.444 4.569 446,431 +0.09(+1.96%)
May 04, 2016 4.717 4.717 4.440 4.481 1,215,713 -0.34(-7.10%)
May 03, 2016 4.810 4.851 4.791 4.823 100,978 +0.01(+0.19%)
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.