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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 30, 2015 4.659 4.690 4.625 4.651 142,200 +0.00(+0.09%)
Oct 29, 2015 4.620 4.659 4.620 4.646 165,419 +0.01(+0.19%)
Oct 28, 2015 4.642 4.659 4.638 4.638 118,974 +0.00(+0.00%)
Oct 27, 2015 4.616 4.642 4.599 4.638 112,071 +0.02(+0.47%)
Oct 26, 2015 4.599 4.638 4.599 4.616 140,571 +0.00(+0.09%)
Oct 23, 2015 4.646 4.646 4.603 4.612 117,071 +0.00(+0.00%)
Oct 22, 2015 4.616 4.646 4.599 4.612 235,111 -0.02(-0.37%)
Oct 21, 2015 4.620 4.629 4.603 4.629 78,251 +0.02(+0.46%)
Oct 20, 2015 4.607 4.625 4.590 4.607 124,453 +0.01(+0.28%)
Oct 19, 2015 4.603 4.612 4.581 4.594 110,080 -0.00(-0.09%)
Oct 16, 2015 4.586 4.612 4.560 4.599 117,447 +0.03(+0.66%)
Oct 15, 2015 4.551 4.568 4.542 4.568 84,575 +0.03(+0.67%)
Oct 14, 2015 4.616 4.616 4.521 4.538 134,900 -0.05(-1.18%)
Oct 13, 2015 4.614 4.644 4.588 4.592 161,263 -0.02(-0.37%)
Oct 12, 2015 4.644 4.652 4.597 4.609 168,563 -0.00(-0.09%)
Oct 09, 2015 4.567 4.627 4.567 4.614 272,020 +0.08(+1.70%)
Oct 08, 2015 4.481 4.554 4.450 4.537 222,818 +0.06(+1.34%)
Oct 07, 2015 4.446 4.481 4.399 4.476 219,229 +0.06(+1.46%)
Oct 06, 2015 4.361 4.416 4.356 4.412 153,888 +0.06(+1.48%)
Oct 05, 2015 4.352 4.378 4.335 4.348 164,486 +0.03(+0.70%)
Oct 02, 2015 4.331 4.352 4.305 4.318 220,083 -0.02(-0.49%)
Oct 01, 2015 4.382 4.395 4.309 4.339 273,989 -0.08(-1.75%)
Sep 30, 2015 4.378 4.416 4.288 4.416 212,293 +0.08(+1.88%)
Sep 29, 2015 4.356 4.399 4.309 4.335 230,638 +0.00(+0.00%)
Sep 28, 2015 4.507 4.524 4.322 4.335 329,133 -0.16(-3.62%)
Sep 25, 2015 4.537 4.558 4.498 4.498 122,045 -0.03(-0.66%)
Sep 24, 2015 4.537 4.562 4.494 4.528 194,767 -0.03(-0.75%)
Sep 23, 2015 4.597 4.622 4.528 4.562 227,324 -0.01(-0.28%)
Sep 22, 2015 4.588 4.609 4.558 4.575 203,475 -0.03(-0.56%)
Sep 21, 2015 4.605 4.622 4.588 4.601 191,301 -0.00(-0.09%)
Sep 18, 2015 4.562 4.618 4.545 4.605 87,659 +0.03(+0.75%)
Sep 17, 2015 4.537 4.575 4.494 4.571 200,362 +0.06(+1.23%)
Sep 16, 2015 4.532 4.541 4.494 4.515 271,678 -0.00(-0.09%)
Sep 15, 2015 4.545 4.545 4.498 4.519 266,554 -0.03(-0.61%)
Sep 14, 2015 4.598 4.611 4.543 4.547 216,965 -0.03(-0.66%)
Sep 11, 2015 4.577 4.581 4.554 4.577 203,720 +0.01(+0.20%)
Sep 10, 2015 4.568 4.607 4.556 4.568 181,254 +0.01(+0.26%)
Sep 09, 2015 4.581 4.594 4.551 4.556 137,761 -0.02(-0.54%)
Sep 08, 2015 4.598 4.602 4.539 4.581 185,521 +0.03(+0.56%)
Sep 04, 2015 4.577 4.556 4.556 4.556 136,733 -0.03(-0.58%)
Sep 03, 2015 4.645 4.652 4.581 4.582 162,769 -0.02(-0.43%)
Sep 02, 2015 4.598 4.611 4.535 4.602 173,233 +0.03(+0.65%)
Sep 01, 2015 4.556 4.611 4.556 4.573 247,428 -0.01(-0.28%)
Aug 31, 2015 4.628 4.628 4.562 4.585 323,977 -0.04(-0.83%)
Aug 28, 2015 4.522 4.645 4.522 4.624 323,220 +0.11(+2.35%)
Aug 27, 2015 4.462 4.521 4.437 4.518 363,213 +0.06(+1.33%)
Aug 26, 2015 4.403 4.458 4.356 4.458 254,462 +0.13(+3.04%)
Aug 25, 2015 4.361 4.441 4.305 4.327 510,859 +0.14(+3.24%)
Aug 24, 2015 4.212 4.318 4.136 4.191 706,760 -0.21(-4.73%)
Aug 21, 2015 4.458 4.522 4.390 4.399 325,500 -0.07(-1.61%)
Aug 20, 2015 4.522 4.543 4.471 4.471 194,569 -0.08(-1.68%)
Aug 19, 2015 4.560 4.573 4.539 4.547 145,595 -0.02(-0.37%)
Aug 18, 2015 4.577 4.577 4.560 4.564 77,416 +0.00(+0.09%)
Aug 17, 2015 4.607 4.615 4.551 4.560 256,921 -0.07(-1.47%)
Aug 14, 2015 4.628 4.641 4.581 4.628 185,023 +0.00(+0.05%)
Aug 13, 2015 4.617 4.634 4.601 4.626 271,664 +0.01(+0.27%)
Aug 12, 2015 4.634 4.634 4.581 4.613 224,856 +0.01(+0.18%)
Aug 11, 2015 4.575 4.622 4.554 4.605 236,644 +0.00(+0.04%)
Aug 10, 2015 4.697 4.701 4.592 4.603 252,658 -0.09(-2.00%)
Aug 07, 2015 4.701 4.731 4.684 4.697 245,210 -0.00(-0.09%)
Aug 06, 2015 4.697 4.714 4.676 4.701 381,354 +0.00(+0.09%)
Aug 05, 2015 4.672 4.714 4.672 4.697 239,231 +0.02(+0.45%)
Aug 04, 2015 4.630 4.684 4.630 4.676 324,602 +0.04(+0.81%)
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.