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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 4.794 4.807 4.729 4.777 243,481 +0.00(+0.09%)
Jul 30, 2015 4.755 4.811 4.707 4.772 338,099 +0.01(+0.27%)
Jul 29, 2015 4.720 4.759 4.702 4.759 236,078 +0.05(+1.09%)
Jul 28, 2015 4.629 4.738 4.612 4.708 243,604 +0.10(+2.19%)
Jul 27, 2015 4.608 4.639 4.577 4.607 371,391 -0.02(-0.36%)
Jul 24, 2015 4.725 4.738 4.608 4.624 364,565 -0.10(-2.14%)
Jul 23, 2015 4.772 4.772 4.725 4.725 233,303 -0.02(-0.37%)
Jul 22, 2015 4.785 4.785 4.733 4.742 332,606 -0.03(-0.64%)
Jul 21, 2015 4.885 4.915 4.768 4.772 409,600 -0.13(-2.57%)
Jul 20, 2015 4.976 4.976 4.889 4.898 212,962 -0.07(-1.40%)
Jul 17, 2015 5.024 5.024 4.963 4.967 137,031 -0.04(-0.78%)
Jul 16, 2015 5.037 5.041 5.006 5.006 227,060 -0.02(-0.35%)
Jul 15, 2015 5.011 5.024 4.985 5.024 182,369 +0.02(+0.39%)
Jul 14, 2015 4.996 5.004 4.966 5.004 179,605 -0.01(-0.26%)
Jul 13, 2015 4.996 5.017 4.949 5.017 294,145 +0.03(+0.52%)
Jul 10, 2015 4.979 5.000 4.949 4.991 194,232 +0.05(+0.95%)
Jul 09, 2015 4.987 4.987 4.940 4.944 143,988 -0.03(-0.60%)
Jul 08, 2015 5.021 5.021 4.936 4.974 315,460 -0.06(-1.19%)
Jul 07, 2015 4.974 5.034 4.940 5.034 251,431 +0.07(+1.47%)
Jul 06, 2015 4.970 4.991 4.957 4.961 238,985 -0.06(-1.28%)
Jul 02, 2015 5.009 5.026 5.026 5.026 209,699 +0.00(+0.09%)
Jul 01, 2015 5.009 5.021 4.991 5.021 283,825 +0.03(+0.60%)
Jun 30, 2015 4.867 4.991 4.867 4.991 718,175 +0.15(+3.19%)
Jun 29, 2015 4.858 4.893 4.742 4.837 472,548 -0.07(-1.40%)
Jun 26, 2015 4.957 4.974 4.884 4.906 276,111 -0.06(-1.30%)
Jun 25, 2015 5.056 5.077 4.966 4.970 298,833 -0.08(-1.53%)
Jun 24, 2015 4.996 5.060 4.996 5.047 561,397 +0.06(+1.20%)
Jun 23, 2015 4.910 4.987 4.901 4.987 281,567 +0.05(+1.05%)
Jun 22, 2015 4.897 4.966 4.897 4.935 300,608 +0.03(+0.69%)
Jun 19, 2015 4.884 4.906 4.850 4.901 691,616 +0.00(+0.00%)
Jun 18, 2015 4.987 5.004 4.884 4.901 664,425 -0.10(-2.06%)
Jun 17, 2015 5.000 5.021 4.961 5.004 632,926 -0.01(-0.26%)
Jun 16, 2015 5.086 5.103 4.987 5.017 612,529 -0.09(-1.68%)
Jun 15, 2015 5.077 5.116 5.052 5.103 359,347 +0.02(+0.46%)
Jun 12, 2015 5.075 5.109 5.075 5.079 262,934 -0.03(-0.58%)
Jun 11, 2015 5.118 5.136 5.109 5.109 221,674 -0.01(-0.26%)
Jun 10, 2015 5.160 5.164 5.122 5.122 338,153 -0.01(-0.24%)
Jun 09, 2015 5.113 5.156 5.113 5.135 262,986 +0.00(+0.08%)
Jun 08, 2015 5.203 5.207 5.075 5.130 802,101 -0.05(-0.98%)
Jun 05, 2015 5.237 5.264 5.169 5.181 376,790 -0.09(-1.69%)
Jun 04, 2015 5.292 5.311 5.258 5.271 210,915 -0.03(-0.64%)
Jun 03, 2015 5.313 5.326 5.292 5.305 227,588 -0.01(-0.16%)
Jun 02, 2015 5.330 5.356 5.313 5.313 125,484 -0.02(-0.40%)
Jun 01, 2015 5.334 5.364 5.313 5.334 287,743 -0.02(-0.32%)
May 29, 2015 5.377 5.398 5.326 5.351 192,384 +0.00(+0.00%)
May 28, 2015 5.330 5.368 5.317 5.351 199,926 +0.02(+0.40%)
May 27, 2015 5.415 5.419 5.330 5.330 186,996 -0.07(-1.34%)
May 26, 2015 5.475 5.475 5.386 5.402 198,101 -0.06(-1.01%)
May 22, 2015 5.483 5.458 5.458 5.458 149,862 -0.01(-0.23%)
May 21, 2015 5.449 5.500 5.424 5.470 324,284 +0.00(+0.08%)
May 20, 2015 5.466 5.466 5.431 5.466 193,031 +0.03(+0.47%)
May 19, 2015 5.407 5.462 5.402 5.441 191,332 +0.00(+0.08%)
May 18, 2015 5.453 5.475 5.428 5.436 238,356 -0.00(-0.08%)
May 15, 2015 5.402 5.466 5.386 5.441 222,907 +0.05(+0.99%)
May 14, 2015 5.371 5.404 5.371 5.388 243,486 +0.04(+0.71%)
May 13, 2015 5.308 5.421 5.308 5.350 292,946 +0.04(+0.79%)
May 12, 2015 5.265 5.329 5.244 5.308 421,670 +0.02(+0.32%)
May 11, 2015 5.358 5.375 5.286 5.291 748,512 -0.09(-1.64%)
May 08, 2015 5.333 5.413 5.329 5.379 527,404 -0.02(-0.31%)
May 07, 2015 5.480 5.480 5.396 5.396 393,650 -0.07(-1.31%)
May 06, 2015 5.400 5.493 5.400 5.468 168,765 +0.04(+0.71%)
May 05, 2015 5.489 5.497 5.409 5.429 463,737 -0.07(-1.24%)
May 04, 2015 5.463 5.514 5.455 5.497 246,748 +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.