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

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2015 4.795 4.808 4.730 4.778 243,434 +0.00(+0.09%)
Jul 30, 2015 4.756 4.812 4.708 4.773 338,033 +0.01(+0.27%)
Jul 29, 2015 4.721 4.760 4.702 4.760 236,033 +0.05(+1.09%)
Jul 28, 2015 4.630 4.739 4.613 4.709 243,557 +0.10(+2.19%)
Jul 27, 2015 4.609 4.640 4.578 4.608 371,319 -0.02(-0.36%)
Jul 24, 2015 4.726 4.739 4.609 4.625 364,494 -0.10(-2.14%)
Jul 23, 2015 4.773 4.773 4.726 4.726 233,258 -0.02(-0.37%)
Jul 22, 2015 4.786 4.786 4.734 4.743 332,541 -0.03(-0.64%)
Jul 21, 2015 4.886 4.916 4.769 4.773 409,521 -0.13(-2.57%)
Jul 20, 2015 4.977 4.977 4.890 4.899 212,921 -0.07(-1.40%)
Jul 17, 2015 5.025 5.025 4.964 4.968 137,005 -0.04(-0.78%)
Jul 16, 2015 5.038 5.042 5.007 5.007 227,016 -0.02(-0.35%)
Jul 15, 2015 5.012 5.025 4.986 5.025 182,333 +0.02(+0.39%)
Jul 14, 2015 4.997 5.005 4.967 5.005 179,570 -0.01(-0.26%)
Jul 13, 2015 4.997 5.018 4.949 5.018 294,088 +0.03(+0.52%)
Jul 10, 2015 4.980 5.001 4.950 4.992 194,195 +0.05(+0.95%)
Jul 09, 2015 4.988 4.988 4.941 4.945 143,960 -0.03(-0.60%)
Jul 08, 2015 5.022 5.022 4.937 4.975 315,398 -0.06(-1.19%)
Jul 07, 2015 4.975 5.035 4.941 5.035 251,383 +0.07(+1.47%)
Jul 06, 2015 4.971 4.992 4.958 4.962 238,938 -0.06(-1.28%)
Jul 02, 2015 5.010 5.027 5.027 5.027 209,658 +0.00(+0.09%)
Jul 01, 2015 5.010 5.022 4.992 5.022 283,770 +0.03(+0.60%)
Jun 30, 2015 4.868 4.992 4.868 4.992 718,036 +0.15(+3.19%)
Jun 29, 2015 4.859 4.894 4.743 4.838 472,456 -0.07(-1.40%)
Jun 26, 2015 4.958 4.975 4.885 4.907 276,057 -0.06(-1.30%)
Jun 25, 2015 5.057 5.078 4.967 4.971 298,775 -0.08(-1.53%)
Jun 24, 2015 4.997 5.061 4.997 5.048 561,288 +0.06(+1.20%)
Jun 23, 2015 4.911 4.988 4.902 4.988 281,513 +0.05(+1.05%)
Jun 22, 2015 4.898 4.967 4.898 4.936 300,550 +0.03(+0.69%)
Jun 19, 2015 4.885 4.907 4.851 4.902 691,482 +0.00(+0.00%)
Jun 18, 2015 4.988 5.005 4.885 4.902 664,296 -0.10(-2.06%)
Jun 17, 2015 5.001 5.022 4.962 5.005 632,803 -0.01(-0.26%)
Jun 16, 2015 5.087 5.104 4.988 5.018 612,410 -0.09(-1.68%)
Jun 15, 2015 5.078 5.117 5.053 5.104 359,278 +0.02(+0.46%)
Jun 12, 2015 5.076 5.110 5.076 5.080 262,883 -0.03(-0.58%)
Jun 11, 2015 5.119 5.137 5.110 5.110 221,631 -0.01(-0.26%)
Jun 10, 2015 5.161 5.165 5.123 5.123 338,087 -0.01(-0.24%)
Jun 09, 2015 5.114 5.157 5.114 5.136 262,935 +0.00(+0.08%)
Jun 08, 2015 5.204 5.208 5.076 5.131 801,946 -0.05(-0.98%)
Jun 05, 2015 5.238 5.265 5.170 5.182 376,717 -0.09(-1.69%)
Jun 04, 2015 5.293 5.313 5.259 5.272 210,874 -0.03(-0.64%)
Jun 03, 2015 5.314 5.327 5.293 5.306 227,544 -0.01(-0.16%)
Jun 02, 2015 5.331 5.357 5.314 5.314 125,460 -0.02(-0.40%)
Jun 01, 2015 5.335 5.365 5.314 5.335 287,687 -0.02(-0.32%)
May 29, 2015 5.378 5.399 5.327 5.352 192,346 +0.00(+0.00%)
May 28, 2015 5.331 5.370 5.318 5.352 199,887 +0.02(+0.40%)
May 27, 2015 5.416 5.421 5.331 5.331 186,960 -0.07(-1.34%)
May 26, 2015 5.476 5.476 5.387 5.404 198,062 -0.06(-1.01%)
May 22, 2015 5.484 5.459 5.459 5.459 149,833 -0.01(-0.23%)
May 21, 2015 5.450 5.501 5.425 5.472 324,221 +0.00(+0.08%)
May 20, 2015 5.467 5.467 5.432 5.467 192,993 +0.03(+0.47%)
May 19, 2015 5.408 5.463 5.404 5.442 191,295 +0.00(+0.08%)
May 18, 2015 5.455 5.476 5.429 5.438 238,310 -0.00(-0.08%)
May 15, 2015 5.404 5.467 5.387 5.442 222,863 +0.05(+0.99%)
May 14, 2015 5.372 5.405 5.372 5.389 243,439 +0.04(+0.71%)
May 13, 2015 5.309 5.422 5.309 5.351 292,889 +0.04(+0.79%)
May 12, 2015 5.266 5.330 5.245 5.309 421,588 +0.02(+0.32%)
May 11, 2015 5.359 5.376 5.288 5.292 748,367 -0.09(-1.64%)
May 08, 2015 5.334 5.414 5.330 5.380 527,302 -0.02(-0.31%)
May 07, 2015 5.481 5.481 5.397 5.397 393,574 -0.07(-1.31%)
May 06, 2015 5.401 5.494 5.401 5.469 168,733 +0.04(+0.71%)
May 05, 2015 5.490 5.498 5.410 5.430 463,647 -0.07(-1.24%)
May 04, 2015 5.464 5.515 5.456 5.498 246,700 +0.01(+0.23%)
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.