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

Pioneer High Income Trust (NY: PHT )

7.355 +0.045 (+0.62%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 18, 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 (%)
Jan 31, 2017 5.105 5.110 5.084 5.110 248,570 +0.00(+0.00%)
Jan 30, 2017 5.105 5.115 5.099 5.110 197,356 -0.01(-0.10%)
Jan 27, 2017 5.115 5.115 5.074 5.115 232,997 +0.01(+0.20%)
Jan 26, 2017 5.095 5.126 5.079 5.105 293,059 +0.00(+0.00%)
Jan 25, 2017 5.090 5.108 5.074 5.105 257,675 +0.04(+0.71%)
Jan 24, 2017 5.064 5.074 5.043 5.069 294,206 +0.01(+0.20%)
Jan 23, 2017 5.028 5.059 5.028 5.059 362,473 +0.02(+0.41%)
Jan 20, 2017 5.064 5.064 5.002 5.038 456,557 -0.01(-0.10%)
Jan 19, 2017 5.054 5.069 5.018 5.043 306,968 -0.03(-0.51%)
Jan 18, 2017 5.043 5.072 5.033 5.069 392,087 +0.03(+0.61%)
Jan 17, 2017 5.079 5.082 5.023 5.038 331,216 -0.01(-0.15%)
Jan 13, 2017 5.046 5.046 5.046 0 +0.00(+0.00%)
Jan 12, 2017 5.082 5.082 5.031 5.046 458,954 -0.01(-0.20%)
Jan 11, 2017 5.071 5.082 5.041 5.056 392,624 +0.01(+0.10%)
Jan 10, 2017 5.015 5.066 5.015 5.051 451,533 +0.04(+0.82%)
Jan 09, 2017 5.041 5.071 4.990 5.010 655,368 -0.01(-0.20%)
Jan 06, 2017 5.031 5.097 4.964 5.020 1,935,414 -0.23(-4.47%)
Jan 05, 2017 5.240 5.281 5.240 5.255 209,867 -0.04(-0.68%)
Jan 04, 2017 5.383 5.383 5.235 5.291 115,779 +0.06(+1.07%)
Jan 03, 2017 5.220 5.260 5.220 5.235 52,549 +0.02(+0.39%)
Dec 30, 2016 5.214 5.214 5.214 0 +0.02(+0.39%)
Dec 29, 2016 5.194 5.204 5.087 5.194 410,798 +0.03(+0.49%)
Dec 28, 2016 5.163 5.194 5.153 5.169 149,323 +0.01(+0.20%)
Dec 27, 2016 5.163 5.184 5.158 5.158 206,728 -0.02(-0.39%)
Dec 23, 2016 5.179 5.179 5.179 0 +0.02(+0.30%)
Dec 22, 2016 5.138 5.174 5.138 5.163 104,835 +0.02(+0.30%)
Dec 21, 2016 5.107 5.159 5.092 5.148 145,813 +0.02(+0.40%)
Dec 20, 2016 5.138 5.163 5.128 5.128 286,474 -0.04(-0.69%)
Dec 19, 2016 5.128 5.163 5.115 5.163 147,442 +0.03(+0.60%)
Dec 16, 2016 5.107 5.143 5.096 5.132 151,385 +0.01(+0.29%)
Dec 15, 2016 5.128 5.133 5.097 5.117 188,025 -0.01(-0.10%)
Dec 14, 2016 5.107 5.143 5.107 5.123 205,287 +0.01(+0.20%)
Dec 13, 2016 5.092 5.128 5.082 5.112 210,948 +0.05(+1.01%)
Dec 12, 2016 5.051 5.066 5.051 5.061 137,282 +0.00(+0.05%)
Dec 09, 2016 5.038 5.059 5.033 5.059 225,865 +0.05(+0.91%)
Dec 08, 2016 5.028 5.049 5.008 5.013 180,095 -0.02(-0.40%)
Dec 07, 2016 4.993 5.064 4.993 5.033 253,431 +0.04(+0.71%)
Dec 06, 2016 4.942 4.998 4.942 4.998 155,097 +0.04(+0.82%)
Dec 05, 2016 4.942 4.973 4.942 4.957 114,849 +0.00(+0.00%)
Dec 02, 2016 4.937 4.988 4.937 4.957 115,467 +0.01(+0.10%)
Dec 01, 2016 4.978 4.983 4.951 4.952 288,822 -0.04(-0.81%)
Nov 30, 2016 5.003 5.013 4.983 4.993 114,513 -0.01(-0.10%)
Nov 29, 2016 5.003 5.003 4.993 4.998 93,151 -0.01(-0.20%)
Nov 28, 2016 5.023 5.052 5.003 5.008 212,884 -0.02(-0.30%)
Nov 25, 2016 4.983 5.038 4.965 5.023 65,131 +0.03(+0.70%)
Nov 23, 2016 4.988 4.988 4.988 0 +0.01(+0.15%)
Nov 22, 2016 4.947 4.983 4.937 4.981 137,215 +0.05(+1.10%)
Nov 21, 2016 4.871 4.927 4.871 4.927 192,329 +0.05(+0.93%)
Nov 18, 2016 4.851 4.889 4.851 4.881 169,988 +0.03(+0.52%)
Nov 17, 2016 4.806 4.861 4.806 4.856 130,552 +0.04(+0.74%)
Nov 16, 2016 4.790 4.841 4.790 4.821 137,723 +0.01(+0.21%)
Nov 15, 2016 4.740 4.811 4.740 4.811 261,208 +0.06(+1.28%)
Nov 14, 2016 4.770 4.811 4.750 4.750 251,579 -0.03(-0.69%)
Nov 11, 2016 4.768 4.833 4.750 4.783 108,109 -0.02(-0.42%)
Nov 10, 2016 4.913 4.913 4.738 4.803 193,623 -0.10(-1.95%)
Nov 09, 2016 4.903 4.943 4.848 4.898 275,917 -0.06(-1.21%)
Nov 08, 2016 4.923 4.988 4.918 4.958 173,048 +0.04(+0.71%)
Nov 07, 2016 4.928 4.963 4.903 4.923 200,458 +0.03(+0.62%)
Nov 04, 2016 4.958 4.968 4.888 4.893 219,337 -0.05(-1.02%)
Nov 03, 2016 4.943 4.963 4.893 4.943 240,973 -0.02(-0.30%)
Nov 02, 2016 5.054 5.062 4.963 4.958 247,138 -0.12(-2.37%)
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.