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

Pioneer High Income Trust (NY: PHT )

7.345 +0.035 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Jun 30, 2015 4.868 4.992 4.868 4.992 718,036 +0.15(+3.19%)
Jun 29, 2015 4.859 4.894 4.743 4.838 472,456 -0.07(-1.40%)
Jun 26, 2015 4.958 4.975 4.885 4.907 276,057 -0.06(-1.30%)
Jun 25, 2015 5.057 5.078 4.967 4.971 298,775 -0.08(-1.53%)
Jun 24, 2015 4.997 5.061 4.997 5.048 561,288 +0.06(+1.20%)
Jun 23, 2015 4.911 4.988 4.902 4.988 281,513 +0.05(+1.05%)
Jun 22, 2015 4.898 4.967 4.898 4.936 300,550 +0.03(+0.69%)
Jun 19, 2015 4.885 4.907 4.851 4.902 691,482 +0.00(+0.00%)
Jun 18, 2015 4.988 5.005 4.885 4.902 664,296 -0.10(-2.06%)
Jun 17, 2015 5.001 5.022 4.962 5.005 632,803 -0.01(-0.26%)
Jun 16, 2015 5.087 5.104 4.988 5.018 612,410 -0.09(-1.68%)
Jun 15, 2015 5.078 5.117 5.053 5.104 359,278 +0.02(+0.46%)
Jun 12, 2015 5.076 5.110 5.076 5.080 262,883 -0.03(-0.58%)
Jun 11, 2015 5.119 5.137 5.110 5.110 221,631 -0.01(-0.26%)
Jun 10, 2015 5.161 5.165 5.123 5.123 338,087 -0.01(-0.24%)
Jun 09, 2015 5.114 5.157 5.114 5.136 262,935 +0.00(+0.08%)
Jun 08, 2015 5.204 5.208 5.076 5.131 801,946 -0.05(-0.98%)
Jun 05, 2015 5.238 5.265 5.170 5.182 376,717 -0.09(-1.69%)
Jun 04, 2015 5.293 5.313 5.259 5.272 210,874 -0.03(-0.64%)
Jun 03, 2015 5.314 5.327 5.293 5.306 227,544 -0.01(-0.16%)
Jun 02, 2015 5.331 5.357 5.314 5.314 125,460 -0.02(-0.40%)
Jun 01, 2015 5.335 5.365 5.314 5.335 287,687 -0.02(-0.32%)
May 29, 2015 5.378 5.399 5.327 5.352 192,346 +0.00(+0.00%)
May 28, 2015 5.331 5.370 5.318 5.352 199,887 +0.02(+0.40%)
May 27, 2015 5.416 5.421 5.331 5.331 186,960 -0.07(-1.34%)
May 26, 2015 5.476 5.476 5.387 5.404 198,062 -0.06(-1.01%)
May 22, 2015 5.484 5.459 5.459 5.459 149,833 -0.01(-0.23%)
May 21, 2015 5.450 5.501 5.425 5.472 324,221 +0.00(+0.08%)
May 20, 2015 5.467 5.467 5.432 5.467 192,993 +0.03(+0.47%)
May 19, 2015 5.408 5.463 5.404 5.442 191,295 +0.00(+0.08%)
May 18, 2015 5.455 5.476 5.429 5.438 238,310 -0.00(-0.08%)
May 15, 2015 5.404 5.467 5.387 5.442 222,863 +0.05(+0.99%)
May 14, 2015 5.372 5.405 5.372 5.389 243,439 +0.04(+0.71%)
May 13, 2015 5.309 5.422 5.309 5.351 292,889 +0.04(+0.79%)
May 12, 2015 5.266 5.330 5.245 5.309 421,588 +0.02(+0.32%)
May 11, 2015 5.359 5.376 5.288 5.292 748,367 -0.09(-1.64%)
May 08, 2015 5.334 5.414 5.330 5.380 527,302 -0.02(-0.31%)
May 07, 2015 5.481 5.481 5.397 5.397 393,574 -0.07(-1.31%)
May 06, 2015 5.401 5.494 5.401 5.469 168,733 +0.04(+0.71%)
May 05, 2015 5.490 5.498 5.410 5.430 463,647 -0.07(-1.24%)
May 04, 2015 5.464 5.515 5.456 5.498 246,700 +0.01(+0.23%)
May 01, 2015 5.448 5.498 5.435 5.486 162,241 +0.03(+0.62%)
Apr 30, 2015 5.473 5.477 5.435 5.452 353,440 -0.01(-0.15%)
Apr 29, 2015 5.456 5.477 5.439 5.460 358,908 -0.02(-0.39%)
Apr 28, 2015 5.481 5.519 5.477 5.481 127,163 +0.00(+0.08%)
Apr 27, 2015 5.486 5.515 5.477 5.477 145,261 -0.01(-0.23%)
Apr 24, 2015 5.431 5.511 5.414 5.490 194,716 +0.05(+0.93%)
Apr 23, 2015 5.431 5.452 5.427 5.439 126,275 +0.01(+0.16%)
Apr 22, 2015 5.435 5.464 5.431 5.431 204,046 -0.01(-0.15%)
Apr 21, 2015 5.431 5.460 5.427 5.439 148,069 +0.01(+0.23%)
Apr 20, 2015 5.397 5.435 5.397 5.427 144,079 +0.04(+0.70%)
Apr 17, 2015 5.393 5.393 5.376 5.389 178,111 -0.00(-0.08%)
Apr 16, 2015 5.393 5.397 5.372 5.393 176,746 -0.00(-0.08%)
Apr 15, 2015 5.359 5.405 5.359 5.397 249,098 +0.04(+0.79%)
Apr 14, 2015 5.325 5.372 5.325 5.355 259,178 +0.03(+0.55%)
Apr 13, 2015 5.410 5.441 5.309 5.325 466,419 -0.09(-1.60%)
Apr 10, 2015 5.374 5.433 5.366 5.412 324,610 +0.00(+0.08%)
Apr 09, 2015 5.441 5.458 5.370 5.408 337,851 -0.04(-0.69%)
Apr 08, 2015 5.454 5.466 5.433 5.445 179,930 -0.01(-0.15%)
Apr 07, 2015 5.499 5.512 5.454 5.454 401,166 -0.04(-0.76%)
Apr 06, 2015 5.454 5.520 5.454 5.495 242,156 +0.03(+0.53%)
Apr 02, 2015 5.408 5.466 5.466 5.466 349,157 +0.05(+0.85%)
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.