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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2015 4.418 4.418 4.365 4.387 218,766 +0.00(+0.10%)
Nov 27, 2015 4.387 4.396 4.374 4.383 56,458 +0.01(+0.20%)
Nov 25, 2015 4.374 4.374 4.374 4.374 180,924 -0.01(-0.30%)
Nov 24, 2015 4.405 4.444 4.365 4.387 262,331 -0.04(-0.99%)
Nov 23, 2015 4.493 4.493 4.431 4.431 159,254 -0.05(-1.08%)
Nov 20, 2015 4.488 4.493 4.471 4.479 110,254 +0.00(+0.10%)
Nov 19, 2015 4.471 4.506 4.466 4.475 77,434 -0.01(-0.20%)
Nov 18, 2015 4.488 4.536 4.475 4.484 97,991 +0.01(+0.29%)
Nov 17, 2015 4.536 4.550 4.471 4.471 208,357 -0.07(-1.64%)
Nov 16, 2015 4.580 4.607 4.541 4.545 199,480 -0.02(-0.53%)
Nov 13, 2015 4.578 4.587 4.530 4.569 145,732 +0.00(+0.10%)
Nov 12, 2015 4.608 4.621 4.561 4.565 206,739 -0.05(-1.03%)
Nov 11, 2015 4.647 4.678 4.608 4.613 138,553 -0.03(-0.75%)
Nov 10, 2015 4.639 4.647 4.630 4.647 65,376 +0.00(+0.00%)
Nov 09, 2015 4.647 4.647 4.617 4.647 164,716 +0.00(+0.00%)
Nov 06, 2015 4.660 4.682 4.643 4.647 111,205 -0.04(-0.83%)
Nov 05, 2015 4.712 4.721 4.683 4.686 74,127 -0.01(-0.18%)
Nov 04, 2015 4.682 4.712 4.682 4.695 242,437 +0.02(+0.37%)
Nov 03, 2015 4.647 4.695 4.647 4.678 171,666 +0.02(+0.37%)
Nov 02, 2015 4.652 4.669 4.647 4.660 158,718 +0.01(+0.19%)
Oct 30, 2015 4.660 4.691 4.626 4.652 142,172 +0.00(+0.09%)
Oct 29, 2015 4.621 4.660 4.621 4.647 165,387 +0.01(+0.19%)
Oct 28, 2015 4.643 4.660 4.639 4.639 118,951 +0.00(+0.00%)
Oct 27, 2015 4.617 4.643 4.600 4.639 112,049 +0.02(+0.47%)
Oct 26, 2015 4.600 4.639 4.600 4.617 140,544 +0.00(+0.09%)
Oct 23, 2015 4.647 4.647 4.604 4.613 117,048 +0.00(+0.00%)
Oct 22, 2015 4.617 4.647 4.600 4.613 235,065 -0.02(-0.37%)
Oct 21, 2015 4.621 4.630 4.604 4.630 78,236 +0.02(+0.46%)
Oct 20, 2015 4.608 4.626 4.591 4.608 124,429 +0.01(+0.28%)
Oct 19, 2015 4.604 4.613 4.582 4.595 110,059 -0.00(-0.09%)
Oct 16, 2015 4.587 4.613 4.561 4.600 117,424 +0.03(+0.66%)
Oct 15, 2015 4.552 4.569 4.543 4.569 84,558 +0.03(+0.67%)
Oct 14, 2015 4.617 4.617 4.522 4.539 134,874 -0.05(-1.18%)
Oct 13, 2015 4.615 4.645 4.589 4.593 161,232 -0.02(-0.37%)
Oct 12, 2015 4.645 4.653 4.597 4.610 168,530 -0.00(-0.09%)
Oct 09, 2015 4.567 4.627 4.567 4.615 271,968 +0.08(+1.70%)
Oct 08, 2015 4.482 4.555 4.451 4.537 222,775 +0.06(+1.34%)
Oct 07, 2015 4.447 4.482 4.400 4.477 219,187 +0.06(+1.46%)
Oct 06, 2015 4.362 4.417 4.357 4.413 153,859 +0.06(+1.48%)
Oct 05, 2015 4.353 4.379 4.336 4.349 164,454 +0.03(+0.70%)
Oct 02, 2015 4.332 4.353 4.306 4.319 220,040 -0.02(-0.49%)
Oct 01, 2015 4.383 4.396 4.310 4.340 273,936 -0.08(-1.75%)
Sep 30, 2015 4.379 4.417 4.289 4.417 212,252 +0.08(+1.88%)
Sep 29, 2015 4.357 4.400 4.310 4.336 230,593 +0.00(+0.00%)
Sep 28, 2015 4.507 4.525 4.323 4.336 329,069 -0.16(-3.62%)
Sep 25, 2015 4.537 4.559 4.499 4.499 122,021 -0.03(-0.66%)
Sep 24, 2015 4.537 4.563 4.495 4.529 194,729 -0.03(-0.75%)
Sep 23, 2015 4.597 4.623 4.529 4.563 227,280 -0.01(-0.28%)
Sep 22, 2015 4.589 4.610 4.559 4.576 203,436 -0.03(-0.56%)
Sep 21, 2015 4.606 4.623 4.589 4.602 191,264 -0.00(-0.09%)
Sep 18, 2015 4.563 4.619 4.546 4.606 87,642 +0.03(+0.75%)
Sep 17, 2015 4.537 4.576 4.495 4.572 200,323 +0.06(+1.23%)
Sep 16, 2015 4.533 4.542 4.495 4.516 271,625 -0.00(-0.09%)
Sep 15, 2015 4.546 4.546 4.499 4.520 266,502 -0.03(-0.61%)
Sep 14, 2015 4.599 4.612 4.544 4.548 216,922 -0.03(-0.66%)
Sep 11, 2015 4.578 4.582 4.555 4.578 203,681 +0.01(+0.20%)
Sep 10, 2015 4.569 4.608 4.557 4.569 181,218 +0.01(+0.26%)
Sep 09, 2015 4.582 4.595 4.552 4.557 137,734 -0.02(-0.54%)
Sep 08, 2015 4.599 4.603 4.540 4.582 185,485 +0.03(+0.56%)
Sep 04, 2015 4.578 4.557 4.557 4.557 136,706 -0.03(-0.58%)
Sep 03, 2015 4.646 4.653 4.582 4.583 162,737 -0.02(-0.43%)
Sep 02, 2015 4.599 4.612 4.535 4.603 173,200 +0.03(+0.65%)
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.