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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2017 5.347 5.363 5.339 5.353 290,088 +0.00(+0.00%)
Jul 28, 2017 5.337 5.353 5.326 5.353 258,752 +0.02(+0.30%)
Jul 27, 2017 5.337 5.342 5.320 5.337 248,635 +0.00(+0.00%)
Jul 26, 2017 5.320 5.342 5.320 5.337 196,438 +0.02(+0.40%)
Jul 25, 2017 5.320 5.337 5.299 5.315 219,452 +0.00(+0.00%)
Jul 24, 2017 5.326 5.326 5.294 5.315 263,994 -0.01(-0.20%)
Jul 21, 2017 5.315 5.326 5.294 5.326 251,311 +0.01(+0.10%)
Jul 20, 2017 5.320 5.326 5.310 5.320 142,318 +0.00(+0.00%)
Jul 19, 2017 5.299 5.331 5.294 5.320 263,680 +0.03(+0.51%)
Jul 18, 2017 5.299 5.310 5.272 5.294 212,197 +0.01(+0.10%)
Jul 17, 2017 5.294 5.302 5.278 5.288 124,077 -0.01(-0.25%)
Jul 14, 2017 5.294 5.309 5.272 5.302 161,285 +0.02(+0.41%)
Jul 13, 2017 5.275 5.307 5.264 5.280 231,041 +0.02(+0.30%)
Jul 12, 2017 5.259 5.280 5.254 5.264 190,478 +0.02(+0.30%)
Jul 11, 2017 5.259 5.259 5.233 5.249 187,054 -0.01(-0.10%)
Jul 10, 2017 5.254 5.254 5.233 5.254 148,669 +0.02(+0.41%)
Jul 07, 2017 5.211 5.249 5.211 5.233 265,559 +0.01(+0.20%)
Jul 06, 2017 5.243 5.243 5.211 5.222 165,891 -0.02(-0.41%)
Jul 05, 2017 5.254 5.264 5.227 5.243 173,154 -0.02(-0.40%)
Jul 03, 2017 5.254 5.275 5.247 5.264 164,233 +0.01(+0.20%)
Jun 30, 2017 5.211 5.254 5.201 5.254 402,119 +0.05(+1.02%)
Jun 29, 2017 5.222 5.225 5.179 5.201 199,723 -0.01(-0.20%)
Jun 28, 2017 5.217 5.238 5.211 5.211 326,413 +0.00(+0.00%)
Jun 27, 2017 5.211 5.227 5.195 5.211 222,269 +0.00(+0.00%)
Jun 26, 2017 5.233 5.238 5.206 5.211 189,066 -0.02(-0.30%)
Jun 23, 2017 5.227 5.227 5.207 5.227 111,227 +0.01(+0.10%)
Jun 22, 2017 5.227 5.238 5.217 5.222 117,724 +0.00(+0.00%)
Jun 21, 2017 5.259 5.264 5.211 5.222 286,919 -0.04(-0.71%)
Jun 20, 2017 5.259 5.270 5.233 5.259 251,503 +0.00(+0.00%)
Jun 19, 2017 5.270 5.280 5.249 5.259 268,650 +0.01(+0.10%)
Jun 16, 2017 5.249 5.264 5.239 5.254 125,522 +0.01(+0.20%)
Jun 15, 2017 5.264 5.264 5.242 5.243 176,676 -0.02(-0.30%)
Jun 14, 2017 5.280 5.286 5.249 5.259 392,902 -0.01(-0.20%)
Jun 13, 2017 5.264 5.270 5.233 5.270 250,321 +0.02(+0.35%)
Jun 12, 2017 5.267 5.272 5.235 5.251 174,287 -0.01(-0.20%)
Jun 09, 2017 5.267 5.278 5.251 5.262 157,074 -0.01(-0.10%)
Jun 08, 2017 5.267 5.267 5.235 5.267 166,613 +0.00(+0.00%)
Jun 07, 2017 5.278 5.278 5.251 5.267 334,719 +0.00(+0.00%)
Jun 06, 2017 5.283 5.283 5.267 5.267 183,433 -0.02(-0.40%)
Jun 05, 2017 5.288 5.299 5.278 5.288 153,859 -0.01(-0.10%)
Jun 02, 2017 5.283 5.309 5.283 5.293 257,587 +0.01(+0.20%)
Jun 01, 2017 5.293 5.304 5.278 5.283 142,145 -0.01(-0.20%)
May 31, 2017 5.278 5.293 5.262 5.293 271,373 +0.02(+0.30%)
May 30, 2017 5.299 5.304 5.272 5.278 349,819 -0.02(-0.40%)
May 26, 2017 5.309 5.309 5.283 5.299 127,640 -0.01(-0.10%)
May 25, 2017 5.309 5.309 5.283 5.304 207,162 -0.01(-0.10%)
May 24, 2017 5.304 5.309 5.288 5.309 197,400 +0.02(+0.30%)
May 23, 2017 5.278 5.304 5.272 5.293 173,188 +0.01(+0.10%)
May 22, 2017 5.278 5.288 5.256 5.288 152,350 +0.03(+0.50%)
May 19, 2017 5.241 5.262 5.241 5.262 136,970 +0.03(+0.61%)
May 18, 2017 5.241 5.251 5.220 5.230 123,104 -0.01(-0.20%)
May 17, 2017 5.272 5.278 5.225 5.241 165,917 -0.04(-0.70%)
May 16, 2017 5.288 5.291 5.267 5.278 188,136 -0.01(-0.20%)
May 15, 2017 5.278 5.293 5.268 5.288 152,760 +0.01(+0.15%)
May 12, 2017 5.275 5.280 5.264 5.280 100,662 +0.01(+0.20%)
May 11, 2017 5.259 5.285 5.244 5.270 283,914 +0.02(+0.30%)
May 10, 2017 5.275 5.280 5.238 5.254 294,216 -0.02(-0.30%)
May 09, 2017 5.238 5.275 5.238 5.270 650,876 +0.04(+0.70%)
May 08, 2017 5.233 5.233 5.207 5.233 219,607 +0.01(+0.10%)
May 05, 2017 5.228 5.243 5.223 5.228 171,122 +0.01(+0.10%)
May 04, 2017 5.254 5.254 5.202 5.223 204,362 -0.01(-0.20%)
May 03, 2017 5.254 5.264 5.233 5.233 226,114 -0.01(-0.20%)
May 02, 2017 5.233 5.254 5.223 5.243 379,364 +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.