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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM 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 (%)
Aug 31, 2015 4.780 4.780 4.712 4.736 313,674 -0.04(-0.83%)
Aug 28, 2015 4.670 4.797 4.670 4.775 312,941 +0.11(+2.35%)
Aug 27, 2015 4.609 4.669 4.583 4.666 351,661 +0.06(+1.33%)
Aug 26, 2015 4.548 4.605 4.499 4.605 246,370 +0.14(+3.04%)
Aug 25, 2015 4.504 4.587 4.447 4.469 494,611 +0.14(+3.24%)
Aug 24, 2015 4.351 4.460 4.272 4.329 684,282 -0.21(-4.73%)
Aug 21, 2015 4.605 4.670 4.535 4.543 315,148 -0.07(-1.61%)
Aug 20, 2015 4.670 4.692 4.618 4.618 188,381 -0.08(-1.68%)
Aug 19, 2015 4.710 4.723 4.688 4.697 140,964 -0.02(-0.37%)
Aug 18, 2015 4.727 4.727 4.710 4.714 74,954 +0.00(+0.09%)
Aug 17, 2015 4.758 4.767 4.701 4.710 248,750 -0.07(-1.47%)
Aug 14, 2015 4.780 4.793 4.732 4.780 179,139 +0.00(+0.05%)
Aug 13, 2015 4.769 4.786 4.752 4.778 263,024 +0.01(+0.27%)
Aug 12, 2015 4.786 4.786 4.731 4.765 217,705 +0.01(+0.18%)
Aug 11, 2015 4.726 4.773 4.704 4.756 229,117 +0.00(+0.04%)
Aug 10, 2015 4.851 4.856 4.743 4.754 244,622 -0.10(-2.00%)
Aug 07, 2015 4.856 4.886 4.838 4.851 237,412 -0.00(-0.09%)
Aug 06, 2015 4.851 4.869 4.830 4.856 369,225 +0.00(+0.09%)
Aug 05, 2015 4.825 4.869 4.825 4.851 231,622 +0.02(+0.45%)
Aug 04, 2015 4.782 4.838 4.782 4.830 314,278 +0.04(+0.81%)
Aug 03, 2015 4.756 4.804 4.752 4.791 339,706 +0.01(+0.27%)
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%)
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.