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 (%)
Apr 28, 2017 5.243 5.243 5.217 5.233 166,549 +0.00(+0.00%)
Apr 27, 2017 5.212 5.233 5.212 5.233 117,404 +0.02(+0.30%)
Apr 26, 2017 5.202 5.233 5.202 5.217 182,035 +0.01(+0.10%)
Apr 25, 2017 5.217 5.233 5.212 5.212 171,750 +0.00(+0.00%)
Apr 24, 2017 5.217 5.236 5.207 5.212 213,749 +0.01(+0.10%)
Apr 21, 2017 5.207 5.207 5.175 5.207 149,124 +0.01(+0.10%)
Apr 20, 2017 5.186 5.202 5.186 5.202 146,837 +0.03(+0.51%)
Apr 19, 2017 5.186 5.212 5.175 5.175 202,599 +0.00(+0.00%)
Apr 18, 2017 5.181 5.196 5.170 5.175 113,455 -0.01(-0.10%)
Apr 17, 2017 5.207 5.207 5.175 5.181 246,313 -0.02(-0.35%)
Apr 13, 2017 5.178 5.204 5.168 5.199 140,885 +0.02(+0.40%)
Apr 12, 2017 5.204 5.209 5.178 5.178 136,094 -0.03(-0.60%)
Apr 11, 2017 5.189 5.209 5.178 5.209 213,539 +0.02(+0.40%)
Apr 10, 2017 5.173 5.199 5.168 5.189 161,227 +0.02(+0.30%)
Apr 07, 2017 5.162 5.194 5.162 5.173 158,432 +0.01(+0.10%)
Apr 06, 2017 5.142 5.173 5.142 5.168 164,472 +0.03(+0.61%)
Apr 05, 2017 5.157 5.168 5.136 5.136 235,722 -0.02(-0.40%)
Apr 04, 2017 5.126 5.157 5.126 5.157 217,849 +0.00(+0.00%)
Apr 03, 2017 5.136 5.173 5.121 5.157 221,529 +0.02(+0.30%)
Mar 31, 2017 5.142 5.152 5.131 5.142 335,230 +0.00(+0.00%)
Mar 30, 2017 5.126 5.142 5.121 5.142 201,568 +0.03(+0.51%)
Mar 29, 2017 5.110 5.131 5.100 5.116 138,013 +0.01(+0.20%)
Mar 28, 2017 5.079 5.116 5.079 5.105 192,124 +0.03(+0.51%)
Mar 27, 2017 5.074 5.084 5.063 5.079 85,223 -0.01(-0.10%)
Mar 24, 2017 5.079 5.095 5.063 5.084 112,903 +0.02(+0.41%)
Mar 23, 2017 5.069 5.074 5.053 5.063 155,123 -0.02(-0.31%)
Mar 22, 2017 5.053 5.079 5.008 5.079 99,070 +0.03(+0.52%)
Mar 21, 2017 5.100 5.103 5.048 5.053 93,583 -0.04(-0.82%)
Mar 20, 2017 5.084 5.116 5.079 5.095 211,923 +0.01(+0.20%)
Mar 17, 2017 5.090 5.105 5.053 5.084 306,572 -0.01(-0.10%)
Mar 16, 2017 5.121 5.121 5.079 5.090 119,569 -0.03(-0.61%)
Mar 15, 2017 5.027 5.121 5.027 5.121 190,901 +0.08(+1.55%)
Mar 14, 2017 5.027 5.048 4.996 5.043 238,846 -0.01(-0.21%)
Mar 13, 2017 5.084 5.092 5.027 5.053 331,142 -0.01(-0.15%)
Mar 10, 2017 5.071 5.092 5.051 5.061 166,940 +0.00(+0.00%)
Mar 09, 2017 5.113 5.113 5.045 5.061 365,167 -0.06(-1.11%)
Mar 08, 2017 5.149 5.151 5.107 5.118 176,112 -0.05(-0.90%)
Mar 07, 2017 5.185 5.185 5.123 5.164 241,195 -0.03(-0.50%)
Mar 06, 2017 5.201 5.201 5.180 5.190 125,216 -0.02(-0.30%)
Mar 03, 2017 5.190 5.206 5.180 5.206 263,042 +0.02(+0.30%)
Mar 02, 2017 5.221 5.221 5.185 5.190 405,280 -0.02(-0.40%)
Mar 01, 2017 5.211 5.216 5.190 5.211 302,915 +0.01(+0.20%)
Feb 28, 2017 5.175 5.201 5.170 5.201 295,106 +0.03(+0.50%)
Feb 27, 2017 5.180 5.195 5.170 5.175 174,709 -0.01(-0.20%)
Feb 24, 2017 5.154 5.185 5.149 5.185 325,950 +0.03(+0.60%)
Feb 23, 2017 5.149 5.154 5.138 5.154 165,452 +0.02(+0.40%)
Feb 22, 2017 5.133 5.133 5.118 5.133 231,295 +0.01(+0.20%)
Feb 21, 2017 5.133 5.144 5.113 5.123 360,359 +0.01(+0.10%)
Feb 17, 2017 5.118 5.118 5.118 0 +0.00(+0.00%)
Feb 16, 2017 5.138 5.149 5.113 5.118 229,579 -0.02(-0.40%)
Feb 15, 2017 5.138 5.149 5.102 5.138 355,625 +0.00(+0.00%)
Feb 14, 2017 5.144 5.149 5.102 5.138 245,605 +0.00(+0.05%)
Feb 13, 2017 5.141 5.146 5.126 5.136 286,933 +0.01(+0.10%)
Feb 10, 2017 5.131 5.162 5.131 5.131 208,825 +0.00(+0.00%)
Feb 09, 2017 5.136 5.156 5.131 5.131 341,730 -0.01(-0.10%)
Feb 08, 2017 5.120 5.136 5.120 5.136 206,522 +0.01(+0.20%)
Feb 07, 2017 5.131 5.141 5.090 5.126 352,414 -0.01(-0.20%)
Feb 06, 2017 5.120 5.136 5.115 5.136 258,571 +0.02(+0.30%)
Feb 03, 2017 5.126 5.136 5.115 5.120 191,470 -0.01(-0.20%)
Feb 02, 2017 5.115 5.131 5.092 5.131 215,580 +0.02(+0.40%)
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.