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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2016 5.206 5.256 5.181 5.231 251,535 +0.04(+0.86%)
Sep 29, 2016 5.231 5.236 5.147 5.186 145,462 -0.04(-0.86%)
Sep 28, 2016 5.206 5.236 5.186 5.231 99,772 +0.02(+0.48%)
Sep 27, 2016 5.177 5.226 5.167 5.206 117,002 +0.03(+0.58%)
Sep 26, 2016 5.206 5.221 5.162 5.177 147,315 -0.04(-0.76%)
Sep 23, 2016 5.201 5.216 5.177 5.216 111,668 +0.00(+0.00%)
Sep 22, 2016 5.142 5.241 5.142 5.216 145,048 +0.06(+1.26%)
Sep 21, 2016 5.097 5.172 5.067 5.152 143,411 +0.05(+1.07%)
Sep 20, 2016 5.067 5.107 5.067 5.097 55,912 +0.03(+0.59%)
Sep 19, 2016 5.062 5.102 5.062 5.067 96,047 -0.00(-0.10%)
Sep 16, 2016 5.062 5.102 5.057 5.072 137,018 +0.02(+0.39%)
Sep 15, 2016 5.012 5.097 5.007 5.052 389,663 +0.00(+0.10%)
Sep 14, 2016 5.052 5.052 4.987 5.047 130,589 +0.01(+0.15%)
Sep 13, 2016 5.064 5.084 5.000 5.040 287,117 -0.04(-0.87%)
Sep 12, 2016 5.084 5.111 5.045 5.084 414,559 -0.05(-1.06%)
Sep 09, 2016 5.227 5.227 5.109 5.138 332,768 -0.10(-1.89%)
Sep 08, 2016 5.237 5.247 5.227 5.237 180,350 -0.00(-0.09%)
Sep 07, 2016 5.232 5.242 5.222 5.242 108,659 +0.01(+0.19%)
Sep 06, 2016 5.212 5.237 5.207 5.232 236,412 -0.00(-0.09%)
Sep 02, 2016 5.212 5.237 5.237 5.237 118,922 +0.02(+0.47%)
Sep 01, 2016 5.207 5.222 5.178 5.212 75,407 +0.01(+0.28%)
Aug 31, 2016 5.193 5.232 5.173 5.198 143,452 +0.00(+0.00%)
Aug 30, 2016 5.242 5.257 5.170 5.198 181,220 -0.02(-0.47%)
Aug 29, 2016 5.232 5.232 5.217 5.222 90,379 -0.02(-0.38%)
Aug 26, 2016 5.207 5.281 5.193 5.242 166,219 +0.03(+0.57%)
Aug 25, 2016 5.158 5.227 5.153 5.212 258,936 +0.03(+0.67%)
Aug 24, 2016 5.148 5.212 5.146 5.178 272,255 +0.04(+0.87%)
Aug 23, 2016 5.173 5.227 5.124 5.133 456,931 -0.06(-1.23%)
Aug 22, 2016 5.227 5.255 5.172 5.198 134,899 -0.04(-0.75%)
Aug 19, 2016 5.277 5.277 5.212 5.237 118,221 -0.02(-0.47%)
Aug 18, 2016 5.217 5.301 5.214 5.262 185,606 +0.03(+0.50%)
Aug 17, 2016 5.212 5.247 5.173 5.235 90,295 +0.01(+0.16%)
Aug 16, 2016 5.237 5.269 5.222 5.227 127,915 -0.02(-0.42%)
Aug 15, 2016 5.210 5.264 5.186 5.249 192,930 +0.07(+1.42%)
Aug 12, 2016 5.137 5.191 5.137 5.176 126,685 +0.04(+0.76%)
Aug 11, 2016 5.088 5.142 5.078 5.137 119,190 +0.06(+1.16%)
Aug 10, 2016 5.098 5.107 5.068 5.078 95,641 -0.04(-0.77%)
Aug 09, 2016 5.103 5.122 5.078 5.117 116,282 +0.02(+0.38%)
Aug 08, 2016 5.054 5.107 5.054 5.098 80,372 +0.04(+0.87%)
Aug 05, 2016 5.029 5.092 5.029 5.054 191,774 +0.03(+0.68%)
Aug 04, 2016 5.068 5.094 5.009 5.019 127,065 -0.06(-1.16%)
Aug 03, 2016 5.054 5.078 5.054 5.078 96,678 +0.00(+0.00%)
Aug 02, 2016 5.049 5.083 5.029 5.078 120,581 +0.00(+0.00%)
Aug 01, 2016 5.117 5.117 5.051 5.078 162,788 -0.04(-0.86%)
Jul 29, 2016 5.044 5.122 5.029 5.122 179,215 +0.07(+1.45%)
Jul 28, 2016 5.044 5.068 5.029 5.049 119,427 -0.00(-0.10%)
Jul 27, 2016 5.034 5.068 5.034 5.054 71,476 +0.02(+0.39%)
Jul 26, 2016 5.034 5.068 5.034 5.034 66,175 +0.00(+0.00%)
Jul 25, 2016 5.034 5.063 5.019 5.034 106,015 -0.02(-0.39%)
Jul 22, 2016 5.034 5.083 5.025 5.054 67,296 +0.03(+0.58%)
Jul 21, 2016 5.054 5.054 5.024 5.024 130,541 +0.00(+0.00%)
Jul 20, 2016 5.034 5.088 5.009 5.024 178,247 -0.01(-0.19%)
Jul 19, 2016 5.034 5.068 5.017 5.034 128,897 -0.01(-0.29%)
Jul 18, 2016 5.000 5.054 4.990 5.049 113,307 +0.05(+0.98%)
Jul 15, 2016 4.995 5.005 4.985 5.000 198,537 +0.00(+0.10%)
Jul 14, 2016 5.044 5.049 4.961 4.995 215,844 +0.04(+0.74%)
Jul 13, 2016 4.973 5.021 4.943 4.958 189,564 -0.03(-0.58%)
Jul 12, 2016 4.948 5.000 4.948 4.987 268,809 +0.05(+1.08%)
Jul 11, 2016 4.934 4.958 4.934 4.934 288,780 +0.00(+0.00%)
Jul 08, 2016 4.914 4.924 4.924 4.934 152,651 +0.01(+0.20%)
Jul 07, 2016 4.895 4.950 4.890 4.924 147,680 +0.00(+0.10%)
Jul 06, 2016 4.890 4.929 4.885 4.919 182,249 +0.01(+0.20%)
Jul 05, 2016 4.861 4.934 4.851 4.910 136,052 +0.01(+0.30%)
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.