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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.759 4.772 4.695 4.742 245,271 +0.00(+0.09%)
Jul 30, 2015 4.720 4.776 4.673 4.738 340,583 +0.01(+0.27%)
Jul 29, 2015 4.686 4.725 4.667 4.725 237,813 +0.05(+1.09%)
Jul 28, 2015 4.596 4.703 4.578 4.674 245,394 +0.10(+2.19%)
Jul 27, 2015 4.574 4.605 4.544 4.574 374,120 -0.02(-0.36%)
Jul 24, 2015 4.690 4.703 4.574 4.590 367,244 -0.10(-2.14%)
Jul 23, 2015 4.738 4.738 4.690 4.690 235,017 -0.02(-0.37%)
Jul 22, 2015 4.751 4.751 4.699 4.707 335,050 -0.03(-0.64%)
Jul 21, 2015 4.849 4.880 4.733 4.738 412,610 -0.12(-2.57%)
Jul 20, 2015 4.940 4.940 4.854 4.862 214,527 -0.07(-1.40%)
Jul 17, 2015 4.987 4.987 4.927 4.931 138,038 -0.04(-0.78%)
Jul 16, 2015 5.000 5.004 4.970 4.970 228,729 -0.02(-0.35%)
Jul 15, 2015 4.974 4.987 4.948 4.987 183,709 +0.02(+0.39%)
Jul 14, 2015 4.959 4.968 4.929 4.968 180,924 -0.01(-0.26%)
Jul 13, 2015 4.959 4.981 4.912 4.981 296,306 +0.03(+0.52%)
Jul 10, 2015 4.942 4.964 4.913 4.955 195,660 +0.05(+0.95%)
Jul 09, 2015 4.951 4.951 4.904 4.908 145,046 -0.03(-0.60%)
Jul 08, 2015 4.985 4.985 4.900 4.938 317,778 -0.06(-1.19%)
Jul 07, 2015 4.938 4.998 4.904 4.998 253,279 +0.07(+1.47%)
Jul 06, 2015 4.934 4.955 4.921 4.925 240,741 -0.06(-1.28%)
Jul 02, 2015 4.972 4.989 4.989 4.989 211,240 +0.00(+0.09%)
Jul 01, 2015 4.972 4.985 4.955 4.985 285,911 +0.03(+0.60%)
Jun 30, 2015 4.831 4.955 4.831 4.955 723,453 +0.15(+3.19%)
Jun 29, 2015 4.823 4.857 4.708 4.802 476,020 -0.07(-1.40%)
Jun 26, 2015 4.921 4.938 4.849 4.870 278,139 -0.06(-1.30%)
Jun 25, 2015 5.019 5.040 4.929 4.934 301,029 -0.08(-1.53%)
Jun 24, 2015 4.959 5.023 4.959 5.010 565,522 +0.06(+1.20%)
Jun 23, 2015 4.874 4.951 4.866 4.951 283,636 +0.05(+1.05%)
Jun 22, 2015 4.861 4.929 4.861 4.899 302,817 +0.03(+0.69%)
Jun 19, 2015 4.849 4.870 4.814 4.866 696,698 +0.00(+0.00%)
Jun 18, 2015 4.951 4.967 4.849 4.866 669,307 -0.10(-2.06%)
Jun 17, 2015 4.964 4.985 4.925 4.968 637,576 -0.01(-0.26%)
Jun 16, 2015 5.049 5.066 4.951 4.981 617,030 -0.09(-1.68%)
Jun 15, 2015 5.040 5.079 5.016 5.066 361,988 +0.02(+0.46%)
Jun 12, 2015 5.038 5.072 5.038 5.042 264,866 -0.03(-0.58%)
Jun 11, 2015 5.080 5.098 5.071 5.072 223,303 -0.01(-0.26%)
Jun 10, 2015 5.123 5.127 5.085 5.085 340,638 -0.01(-0.24%)
Jun 09, 2015 5.076 5.118 5.076 5.097 264,919 +0.00(+0.08%)
Jun 08, 2015 5.165 5.169 5.038 5.093 807,995 -0.05(-0.98%)
Jun 05, 2015 5.198 5.226 5.131 5.144 379,559 -0.09(-1.69%)
Jun 04, 2015 5.253 5.273 5.220 5.232 212,465 -0.03(-0.64%)
Jun 03, 2015 5.274 5.287 5.253 5.266 229,261 -0.01(-0.16%)
Jun 02, 2015 5.291 5.317 5.274 5.274 126,406 -0.02(-0.40%)
Jun 01, 2015 5.296 5.325 5.274 5.296 289,857 -0.02(-0.32%)
May 29, 2015 5.338 5.359 5.287 5.312 193,797 +0.00(+0.00%)
May 28, 2015 5.291 5.329 5.279 5.312 201,395 +0.02(+0.40%)
May 27, 2015 5.376 5.380 5.291 5.291 188,370 -0.07(-1.34%)
May 26, 2015 5.435 5.435 5.347 5.363 199,556 -0.05(-1.01%)
May 22, 2015 5.443 5.418 5.418 5.418 150,963 -0.01(-0.23%)
May 21, 2015 5.409 5.460 5.384 5.431 326,667 +0.00(+0.08%)
May 20, 2015 5.426 5.426 5.392 5.426 194,449 +0.03(+0.47%)
May 19, 2015 5.367 5.422 5.363 5.401 192,738 +0.00(+0.08%)
May 18, 2015 5.414 5.435 5.388 5.397 240,108 -0.00(-0.08%)
May 15, 2015 5.363 5.426 5.346 5.401 224,545 +0.05(+0.99%)
May 14, 2015 5.332 5.365 5.332 5.348 245,276 +0.04(+0.71%)
May 13, 2015 5.269 5.382 5.269 5.311 295,098 +0.04(+0.79%)
May 12, 2015 5.227 5.290 5.206 5.269 424,768 +0.02(+0.32%)
May 11, 2015 5.319 5.336 5.248 5.252 754,012 -0.09(-1.64%)
May 08, 2015 5.294 5.373 5.290 5.340 531,280 -0.02(-0.31%)
May 07, 2015 5.440 5.440 5.357 5.357 396,542 -0.07(-1.31%)
May 06, 2015 5.361 5.453 5.361 5.428 170,006 +0.04(+0.71%)
May 05, 2015 5.449 5.457 5.369 5.389 467,144 -0.07(-1.24%)
May 04, 2015 5.424 5.474 5.415 5.457 248,561 +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.