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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Oct 31, 2016 5.048 5.063 4.993 5.003 142,365 -0.06(-1.18%)
Oct 28, 2016 5.078 5.083 5.023 5.063 65,340 -0.00(-0.10%)
Oct 27, 2016 5.108 5.113 5.058 5.068 176,776 -0.04(-0.88%)
Oct 26, 2016 5.142 5.152 5.113 5.113 101,523 -0.03(-0.58%)
Oct 25, 2016 5.137 5.152 5.133 5.142 102,840 +0.00(+0.01%)
Oct 24, 2016 5.147 5.157 5.127 5.142 99,595 -0.02(-0.30%)
Oct 21, 2016 5.127 5.172 5.083 5.157 108,800 +0.03(+0.68%)
Oct 20, 2016 5.108 5.127 5.064 5.122 55,523 +0.02(+0.39%)
Oct 19, 2016 5.023 5.122 5.023 5.103 379,107 +0.06(+1.19%)
Oct 18, 2016 5.048 5.058 5.008 5.043 240,330 +0.01(+0.30%)
Oct 17, 2016 5.122 5.122 5.018 5.028 175,052 -0.10(-1.94%)
Oct 14, 2016 5.127 5.142 5.083 5.127 154,600 +0.01(+0.15%)
Oct 13, 2016 5.105 5.120 5.080 5.120 206,156 +0.00(+0.00%)
Oct 12, 2016 5.130 5.145 5.105 5.120 157,607 -0.01(-0.19%)
Oct 11, 2016 5.155 5.164 5.105 5.130 229,516 -0.01(-0.29%)
Oct 10, 2016 5.130 5.164 5.130 5.145 137,221 -0.00(-0.10%)
Oct 07, 2016 5.155 5.155 5.120 5.150 125,748 -0.00(-0.10%)
Oct 06, 2016 5.160 5.164 5.140 5.155 153,570 -0.02(-0.38%)
Oct 05, 2016 5.164 5.179 5.145 5.174 151,286 +0.03(+0.58%)
Oct 04, 2016 5.164 5.189 5.100 5.145 125,206 -0.03(-0.67%)
Oct 03, 2016 5.169 5.194 5.164 5.179 83,070 -0.01(-0.29%)
Sep 30, 2016 5.169 5.219 5.145 5.194 253,334 +0.04(+0.86%)
Sep 29, 2016 5.194 5.199 5.110 5.150 146,503 -0.04(-0.86%)
Sep 28, 2016 5.169 5.199 5.150 5.194 100,486 +0.02(+0.48%)
Sep 27, 2016 5.140 5.189 5.130 5.169 117,839 +0.03(+0.58%)
Sep 26, 2016 5.169 5.184 5.125 5.140 148,368 -0.04(-0.76%)
Sep 23, 2016 5.164 5.179 5.140 5.179 112,466 +0.00(+0.00%)
Sep 22, 2016 5.105 5.204 5.105 5.179 146,086 +0.06(+1.26%)
Sep 21, 2016 5.061 5.135 5.031 5.115 144,437 +0.05(+1.07%)
Sep 20, 2016 5.031 5.071 5.031 5.061 56,312 +0.03(+0.59%)
Sep 19, 2016 5.026 5.066 5.026 5.031 96,734 -0.00(-0.10%)
Sep 16, 2016 5.026 5.066 5.021 5.036 137,998 +0.02(+0.39%)
Sep 15, 2016 4.977 5.061 4.972 5.016 392,450 +0.00(+0.10%)
Sep 14, 2016 5.016 5.016 4.952 5.011 131,523 +0.01(+0.15%)
Sep 13, 2016 5.028 5.048 4.965 5.004 289,171 -0.04(-0.87%)
Sep 12, 2016 5.048 5.075 5.009 5.048 417,524 -0.05(-1.06%)
Sep 09, 2016 5.190 5.190 5.072 5.102 335,148 -0.10(-1.89%)
Sep 08, 2016 5.200 5.210 5.190 5.200 181,640 -0.00(-0.09%)
Sep 07, 2016 5.195 5.205 5.185 5.205 109,436 +0.01(+0.19%)
Sep 06, 2016 5.175 5.200 5.170 5.195 238,103 -0.00(-0.09%)
Sep 02, 2016 5.175 5.200 5.200 5.200 119,773 +0.02(+0.47%)
Sep 01, 2016 5.170 5.185 5.141 5.175 75,946 +0.01(+0.29%)
Aug 31, 2016 5.156 5.195 5.136 5.161 144,478 +0.00(+0.00%)
Aug 30, 2016 5.205 5.219 5.133 5.161 182,516 -0.02(-0.47%)
Aug 29, 2016 5.195 5.195 5.180 5.185 91,025 -0.02(-0.38%)
Aug 26, 2016 5.170 5.244 5.156 5.205 167,408 +0.03(+0.57%)
Aug 25, 2016 5.121 5.190 5.117 5.175 260,789 +0.03(+0.67%)
Aug 24, 2016 5.112 5.175 5.109 5.141 274,202 +0.04(+0.87%)
Aug 23, 2016 5.136 5.190 5.087 5.097 460,200 -0.06(-1.23%)
Aug 22, 2016 5.190 5.217 5.135 5.161 135,863 -0.04(-0.75%)
Aug 19, 2016 5.239 5.239 5.175 5.200 119,067 -0.02(-0.47%)
Aug 18, 2016 5.180 5.264 5.177 5.224 186,933 +0.03(+0.50%)
Aug 17, 2016 5.175 5.210 5.136 5.198 90,941 +0.01(+0.16%)
Aug 16, 2016 5.200 5.232 5.185 5.190 128,830 -0.02(-0.42%)
Aug 15, 2016 5.173 5.227 5.149 5.212 194,310 +0.07(+1.42%)
Aug 12, 2016 5.100 5.154 5.100 5.139 127,591 +0.04(+0.76%)
Aug 11, 2016 5.052 5.105 5.042 5.100 120,043 +0.06(+1.16%)
Aug 10, 2016 5.061 5.071 5.032 5.042 96,325 -0.04(-0.77%)
Aug 09, 2016 5.066 5.086 5.042 5.081 117,114 +0.02(+0.38%)
Aug 08, 2016 5.018 5.071 5.018 5.061 80,946 +0.04(+0.87%)
Aug 05, 2016 4.993 5.056 4.993 5.018 193,146 +0.03(+0.68%)
Aug 04, 2016 5.032 5.058 4.974 4.984 127,974 -0.06(-1.16%)
Aug 03, 2016 5.018 5.042 5.018 5.042 97,369 +0.00(+0.00%)
Aug 02, 2016 5.013 5.047 4.993 5.042 121,444 +0.00(+0.00%)
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.