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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 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 (%)
Feb 29, 2016 4.184 4.221 4.160 4.189 206,922 +0.03(+0.79%)
Feb 26, 2016 4.189 4.207 4.128 4.156 142,564 +0.00(+0.11%)
Feb 25, 2016 4.146 4.174 4.128 4.151 148,009 +0.03(+0.80%)
Feb 24, 2016 4.128 4.148 4.089 4.118 110,172 -0.01(-0.23%)
Feb 23, 2016 4.128 4.184 4.111 4.128 140,135 +0.00(+0.11%)
Feb 22, 2016 4.156 4.156 4.109 4.123 161,671 +0.01(+0.34%)
Feb 19, 2016 4.095 4.128 4.095 4.109 124,441 +0.02(+0.57%)
Feb 18, 2016 4.067 4.123 4.057 4.085 140,205 +0.05(+1.28%)
Feb 17, 2016 4.034 4.048 4.011 4.034 305,900 +0.03(+0.70%)
Feb 16, 2016 4.053 4.053 4.006 4.006 211,652 +0.00(+0.06%)
Feb 12, 2016 4.003 4.003 4.003 4.003 169,412 +0.05(+1.17%)
Feb 11, 2016 4.003 4.050 3.876 3.957 471,130 -0.07(-1.84%)
Feb 10, 2016 4.054 4.054 4.013 4.031 71,960 +0.01(+0.23%)
Feb 09, 2016 4.041 4.101 3.990 4.022 314,030 -0.05(-1.25%)
Feb 08, 2016 4.078 4.096 4.027 4.073 306,873 -0.04(-1.01%)
Feb 05, 2016 4.022 4.170 3.966 4.115 822,210 -0.17(-4.00%)
Feb 04, 2016 4.286 4.326 4.282 4.286 135,178 +0.01(+0.22%)
Feb 03, 2016 4.263 4.305 4.226 4.277 204,332 +0.05(+1.21%)
Feb 02, 2016 4.314 4.332 4.226 4.226 204,814 -0.10(-2.25%)
Feb 01, 2016 4.319 4.365 4.286 4.323 195,890 -0.03(-0.64%)
Jan 29, 2016 4.263 4.351 4.263 4.351 238,918 +0.10(+2.29%)
Jan 28, 2016 4.207 4.263 4.193 4.254 118,713 +0.06(+1.32%)
Jan 27, 2016 4.129 4.244 4.115 4.198 156,927 +0.07(+1.68%)
Jan 26, 2016 4.096 4.129 4.078 4.129 152,781 +0.06(+1.37%)
Jan 25, 2016 4.064 4.115 4.059 4.073 183,658 -0.02(-0.45%)
Jan 22, 2016 4.101 4.133 4.050 4.092 434,105 +0.06(+1.38%)
Jan 21, 2016 4.041 4.041 3.943 4.036 239,896 +0.03(+0.69%)
Jan 20, 2016 4.003 4.027 3.911 4.008 536,894 -0.05(-1.14%)
Jan 19, 2016 4.138 4.143 4.045 4.054 262,289 -0.07(-1.69%)
Jan 15, 2016 4.152 4.124 4.124 4.124 294,799 -0.08(-1.87%)
Jan 14, 2016 4.203 4.252 4.166 4.203 312,439 -0.02(-0.55%)
Jan 13, 2016 4.323 4.323 4.217 4.226 206,665 -0.08(-1.94%)
Jan 12, 2016 4.374 4.388 4.286 4.309 174,296 -0.06(-1.27%)
Jan 11, 2016 4.430 4.430 4.332 4.365 267,682 -0.07(-1.57%)
Jan 08, 2016 4.448 4.450 4.407 4.434 91,881 +0.02(+0.42%)
Jan 07, 2016 4.365 4.444 4.365 4.416 295,342 +0.01(+0.21%)
Jan 06, 2016 4.402 4.430 4.383 4.407 224,938 -0.01(-0.21%)
Jan 05, 2016 4.388 4.425 4.388 4.416 195,426 +0.04(+0.85%)
Jan 04, 2016 4.370 4.416 4.365 4.379 186,265 -0.04(-0.84%)
Dec 31, 2015 4.379 4.416 4.416 4.416 199,841 +0.05(+1.06%)
Dec 30, 2015 4.383 4.416 4.351 4.370 256,153 -0.04(-0.84%)
Dec 29, 2015 4.444 4.481 4.383 4.407 263,929 -0.01(-0.16%)
Dec 28, 2015 4.455 4.487 4.405 4.414 299,465 -0.04(-0.82%)
Dec 24, 2015 4.450 4.450 4.450 4.450 152,018 +0.02(+0.52%)
Dec 23, 2015 4.349 4.464 4.349 4.427 349,727 +0.09(+2.11%)
Dec 22, 2015 4.308 4.363 4.295 4.336 305,736 +0.03(+0.74%)
Dec 21, 2015 4.313 4.336 4.249 4.304 532,110 -0.00(-0.11%)
Dec 18, 2015 4.304 4.336 4.285 4.308 332,101 +0.00(+0.11%)
Dec 17, 2015 4.308 4.336 4.281 4.304 317,821 +0.02(+0.43%)
Dec 16, 2015 4.235 4.285 4.212 4.285 358,538 +0.05(+1.19%)
Dec 15, 2015 4.117 4.249 4.107 4.235 393,701 +0.13(+3.12%)
Dec 14, 2015 4.217 4.230 4.020 4.107 964,437 -0.13(-3.13%)
Dec 11, 2015 4.372 4.391 4.185 4.240 566,579 -0.18(-4.04%)
Dec 10, 2015 4.487 4.491 4.372 4.418 402,995 -0.07(-1.48%)
Dec 09, 2015 4.466 4.525 4.457 4.485 296,020 +0.03(+0.61%)
Dec 08, 2015 4.471 4.475 4.435 4.457 274,483 -0.04(-0.91%)
Dec 07, 2015 4.539 4.557 4.489 4.498 276,706 -0.05(-1.19%)
Dec 04, 2015 4.521 4.561 4.516 4.552 171,970 +0.03(+0.61%)
Dec 03, 2015 4.566 4.571 4.521 4.525 187,171 -0.03(-0.61%)
Dec 02, 2015 4.552 4.571 4.545 4.552 108,692 +0.00(+0.10%)
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.