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

Pioneer High Income Trust (NY: PHT )

7.280 -0.060 (-0.82%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 25, 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 5.045 5.123 5.030 5.123 179,180 +0.07(+1.45%)
Jul 28, 2016 5.045 5.069 5.030 5.050 119,404 -0.00(-0.10%)
Jul 27, 2016 5.035 5.069 5.035 5.055 71,462 +0.02(+0.39%)
Jul 26, 2016 5.035 5.069 5.035 5.035 66,162 +0.00(+0.00%)
Jul 25, 2016 5.035 5.064 5.020 5.035 105,994 -0.02(-0.39%)
Jul 22, 2016 5.035 5.084 5.026 5.055 67,283 +0.03(+0.58%)
Jul 21, 2016 5.055 5.055 5.025 5.025 130,515 +0.00(+0.00%)
Jul 20, 2016 5.035 5.089 5.010 5.025 178,212 -0.01(-0.19%)
Jul 19, 2016 5.035 5.069 5.018 5.035 128,872 -0.01(-0.29%)
Jul 18, 2016 5.001 5.055 4.991 5.050 113,285 +0.05(+0.98%)
Jul 15, 2016 4.996 5.006 4.986 5.001 198,499 +0.00(+0.10%)
Jul 14, 2016 5.045 5.050 4.961 4.996 215,803 +0.04(+0.74%)
Jul 13, 2016 4.974 5.022 4.944 4.959 189,527 -0.03(-0.58%)
Jul 12, 2016 4.949 5.001 4.949 4.988 268,757 +0.05(+1.08%)
Jul 11, 2016 4.935 4.959 4.935 4.935 288,724 +0.00(+0.00%)
Jul 08, 2016 4.915 4.925 4.925 4.935 152,622 +0.01(+0.20%)
Jul 07, 2016 4.896 4.951 4.891 4.925 147,652 +0.00(+0.10%)
Jul 06, 2016 4.891 4.930 4.886 4.920 182,214 +0.01(+0.20%)
Jul 05, 2016 4.862 4.935 4.852 4.910 136,025 +0.01(+0.30%)
Jul 01, 2016 4.930 4.896 4.896 4.896 130,738 -0.00(-0.10%)
Jun 30, 2016 4.857 4.910 4.826 4.901 234,194 +0.05(+1.00%)
Jun 29, 2016 4.852 4.857 4.813 4.852 157,962 +0.04(+0.81%)
Jun 28, 2016 4.779 4.847 4.779 4.813 169,138 +0.06(+1.33%)
Jun 27, 2016 4.886 4.891 4.745 4.750 206,126 -0.13(-2.59%)
Jun 24, 2016 4.838 4.906 4.838 4.876 223,097 -0.05(-0.99%)
Jun 23, 2016 4.896 4.926 4.874 4.925 99,968 +0.05(+1.00%)
Jun 22, 2016 4.862 4.881 4.842 4.876 166,715 +0.03(+0.60%)
Jun 21, 2016 4.842 4.872 4.833 4.847 223,575 +0.02(+0.50%)
Jun 20, 2016 4.852 4.857 4.818 4.823 329,784 -0.01(-0.20%)
Jun 17, 2016 4.818 4.857 4.789 4.833 162,377 +0.01(+0.30%)
Jun 16, 2016 4.842 4.852 4.789 4.818 149,169 -0.03(-0.70%)
Jun 15, 2016 4.799 4.896 4.799 4.852 244,273 +0.03(+0.60%)
Jun 14, 2016 4.852 4.857 4.784 4.823 220,252 -0.02(-0.50%)
Jun 13, 2016 4.906 4.906 4.833 4.847 88,580 -0.04(-0.84%)
Jun 10, 2016 4.865 4.908 4.831 4.889 172,107 +0.01(+0.20%)
Jun 09, 2016 4.850 4.884 4.850 4.879 129,313 +0.02(+0.50%)
Jun 08, 2016 4.836 4.878 4.836 4.855 187,228 +0.02(+0.50%)
Jun 07, 2016 4.802 4.831 4.783 4.831 168,627 +0.02(+0.50%)
Jun 06, 2016 4.778 4.826 4.778 4.807 156,691 +0.04(+0.81%)
Jun 03, 2016 4.763 4.778 4.734 4.768 121,623 +0.01(+0.30%)
Jun 02, 2016 4.744 4.768 4.720 4.754 118,456 -0.00(-0.10%)
Jun 01, 2016 4.696 4.763 4.677 4.759 129,274 +0.02(+0.51%)
May 31, 2016 4.730 4.759 4.696 4.734 161,717 +0.00(+0.10%)
May 27, 2016 4.768 4.730 4.730 4.730 94,262 -0.02(-0.41%)
May 26, 2016 4.763 4.778 4.715 4.749 127,270 +0.00(+0.00%)
May 25, 2016 4.696 4.768 4.686 4.749 110,405 +0.06(+1.34%)
May 24, 2016 4.759 4.759 4.657 4.686 227,967 -0.02(-0.51%)
May 23, 2016 4.739 4.768 4.691 4.710 176,160 -0.06(-1.31%)
May 20, 2016 4.710 4.778 4.681 4.773 163,827 +0.09(+1.85%)
May 19, 2016 4.720 4.768 4.638 4.686 304,587 -0.08(-1.72%)
May 18, 2016 4.720 4.816 4.720 4.768 140,909 +0.02(+0.51%)
May 17, 2016 4.783 4.807 4.734 4.744 292,102 -0.06(-1.30%)
May 16, 2016 4.821 4.830 4.768 4.807 94,185 +0.01(+0.15%)
May 13, 2016 4.761 4.833 4.752 4.799 332,681 +0.05(+1.11%)
May 12, 2016 4.737 4.785 4.728 4.747 154,145 +0.01(+0.20%)
May 11, 2016 4.733 4.776 4.718 4.737 287,083 -0.02(-0.50%)
May 10, 2016 4.714 4.799 4.714 4.761 148,757 +0.04(+0.91%)
May 09, 2016 4.733 4.780 4.690 4.718 236,784 -0.04(-0.90%)
May 06, 2016 4.694 4.795 4.678 4.761 149,651 +0.04(+0.91%)
May 05, 2016 4.604 4.771 4.589 4.718 432,316 +0.09(+1.96%)
May 04, 2016 4.871 4.871 4.585 4.628 1,177,276 -0.35(-7.10%)
May 03, 2016 4.967 5.010 4.948 4.981 97,786 +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.