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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 31, 2017 5.348 5.364 5.340 5.354 290,032 +0.00(+0.00%)
Jul 28, 2017 5.338 5.354 5.327 5.354 258,702 +0.02(+0.30%)
Jul 27, 2017 5.338 5.343 5.322 5.338 248,587 +0.00(+0.00%)
Jul 26, 2017 5.322 5.343 5.322 5.338 196,400 +0.02(+0.40%)
Jul 25, 2017 5.322 5.338 5.300 5.316 219,409 +0.00(+0.00%)
Jul 24, 2017 5.327 5.327 5.295 5.316 263,943 -0.01(-0.20%)
Jul 21, 2017 5.316 5.327 5.295 5.327 251,262 +0.01(+0.10%)
Jul 20, 2017 5.322 5.327 5.311 5.322 142,291 +0.00(+0.00%)
Jul 19, 2017 5.300 5.332 5.295 5.322 263,629 +0.03(+0.51%)
Jul 18, 2017 5.300 5.311 5.273 5.295 212,156 +0.01(+0.10%)
Jul 17, 2017 5.295 5.303 5.279 5.289 124,053 -0.01(-0.25%)
Jul 14, 2017 5.295 5.310 5.273 5.303 161,254 +0.02(+0.41%)
Jul 13, 2017 5.276 5.308 5.266 5.281 230,996 +0.02(+0.30%)
Jul 12, 2017 5.260 5.281 5.255 5.265 190,441 +0.02(+0.30%)
Jul 11, 2017 5.260 5.260 5.234 5.250 187,017 -0.01(-0.10%)
Jul 10, 2017 5.255 5.255 5.234 5.255 148,640 +0.02(+0.41%)
Jul 07, 2017 5.212 5.250 5.212 5.234 265,508 +0.01(+0.20%)
Jul 06, 2017 5.244 5.244 5.212 5.223 165,859 -0.02(-0.41%)
Jul 05, 2017 5.255 5.265 5.228 5.244 173,120 -0.02(-0.40%)
Jul 03, 2017 5.255 5.276 5.248 5.265 164,201 +0.01(+0.20%)
Jun 30, 2017 5.212 5.255 5.202 5.255 402,041 +0.05(+1.02%)
Jun 29, 2017 5.223 5.226 5.180 5.202 199,684 -0.01(-0.20%)
Jun 28, 2017 5.218 5.239 5.212 5.212 326,349 +0.00(+0.00%)
Jun 27, 2017 5.212 5.228 5.196 5.212 222,225 +0.00(+0.00%)
Jun 26, 2017 5.234 5.239 5.207 5.212 189,029 -0.02(-0.30%)
Jun 23, 2017 5.228 5.228 5.208 5.228 111,206 +0.01(+0.10%)
Jun 22, 2017 5.228 5.239 5.218 5.223 117,701 +0.00(+0.00%)
Jun 21, 2017 5.260 5.265 5.212 5.223 286,863 -0.04(-0.71%)
Jun 20, 2017 5.260 5.271 5.234 5.260 251,454 +0.00(+0.00%)
Jun 19, 2017 5.271 5.281 5.250 5.260 268,598 +0.01(+0.10%)
Jun 16, 2017 5.250 5.265 5.240 5.255 125,498 +0.01(+0.20%)
Jun 15, 2017 5.265 5.265 5.243 5.244 176,642 -0.02(-0.30%)
Jun 14, 2017 5.281 5.287 5.250 5.260 392,826 -0.01(-0.20%)
Jun 13, 2017 5.265 5.271 5.234 5.271 250,272 +0.02(+0.35%)
Jun 12, 2017 5.268 5.273 5.236 5.252 174,253 -0.01(-0.20%)
Jun 09, 2017 5.268 5.279 5.252 5.263 157,044 -0.01(-0.10%)
Jun 08, 2017 5.268 5.268 5.236 5.268 166,580 +0.00(+0.00%)
Jun 07, 2017 5.279 5.279 5.252 5.268 334,654 +0.00(+0.00%)
Jun 06, 2017 5.284 5.284 5.268 5.268 183,397 -0.02(-0.40%)
Jun 05, 2017 5.289 5.300 5.279 5.289 153,829 -0.01(-0.10%)
Jun 02, 2017 5.284 5.310 5.284 5.294 257,537 +0.01(+0.20%)
Jun 01, 2017 5.294 5.305 5.279 5.284 142,117 -0.01(-0.20%)
May 31, 2017 5.279 5.294 5.263 5.294 271,321 +0.02(+0.30%)
May 30, 2017 5.300 5.305 5.273 5.279 349,751 -0.02(-0.40%)
May 26, 2017 5.310 5.310 5.284 5.300 127,615 -0.01(-0.10%)
May 25, 2017 5.310 5.310 5.284 5.305 207,122 -0.01(-0.10%)
May 24, 2017 5.305 5.310 5.289 5.310 197,361 +0.02(+0.30%)
May 23, 2017 5.279 5.305 5.273 5.294 173,154 +0.01(+0.10%)
May 22, 2017 5.279 5.289 5.257 5.289 152,321 +0.03(+0.50%)
May 19, 2017 5.242 5.263 5.242 5.263 136,944 +0.03(+0.61%)
May 18, 2017 5.242 5.252 5.221 5.231 123,080 -0.01(-0.20%)
May 17, 2017 5.273 5.279 5.226 5.242 165,885 -0.04(-0.70%)
May 16, 2017 5.289 5.292 5.268 5.279 188,099 -0.01(-0.20%)
May 15, 2017 5.279 5.294 5.269 5.289 152,730 +0.01(+0.15%)
May 12, 2017 5.276 5.281 5.265 5.281 100,642 +0.01(+0.20%)
May 11, 2017 5.260 5.286 5.245 5.271 283,859 +0.02(+0.30%)
May 10, 2017 5.276 5.281 5.239 5.255 294,159 -0.02(-0.30%)
May 09, 2017 5.239 5.276 5.239 5.271 650,749 +0.04(+0.70%)
May 08, 2017 5.234 5.234 5.208 5.234 219,565 +0.01(+0.10%)
May 05, 2017 5.229 5.245 5.224 5.229 171,089 +0.01(+0.10%)
May 04, 2017 5.255 5.255 5.203 5.224 204,322 -0.01(-0.20%)
May 03, 2017 5.255 5.265 5.234 5.234 226,070 -0.01(-0.20%)
May 02, 2017 5.234 5.255 5.224 5.245 379,290 +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.