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

Pioneer High Income Trust (NY: PHT )

7.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2017 5.290 5.290 5.269 5.290 94,628 +0.01(+0.20%)
Aug 30, 2017 5.295 5.295 5.274 5.279 87,176 -0.01(-0.20%)
Aug 29, 2017 5.252 5.290 5.236 5.290 277,672 +0.03(+0.61%)
Aug 28, 2017 5.269 5.269 5.247 5.258 120,981 -0.01(-0.10%)
Aug 25, 2017 5.263 5.263 5.247 5.263 62,769 +0.01(+0.20%)
Aug 24, 2017 5.247 5.258 5.239 5.252 124,843 +0.01(+0.10%)
Aug 23, 2017 5.236 5.258 5.236 5.247 154,750 +0.00(+0.00%)
Aug 22, 2017 5.236 5.260 5.236 5.247 224,087 +0.02(+0.31%)
Aug 21, 2017 5.226 5.252 5.220 5.231 102,683 -0.01(-0.10%)
Aug 18, 2017 5.226 5.247 5.210 5.236 174,754 +0.03(+0.51%)
Aug 17, 2017 5.258 5.258 5.199 5.210 195,240 -0.04(-0.71%)
Aug 16, 2017 5.279 5.290 5.231 5.247 170,740 -0.01(-0.10%)
Aug 15, 2017 5.260 5.266 5.234 5.252 136,688 +0.00(+0.05%)
Aug 14, 2017 5.276 5.276 5.245 5.250 186,279 +0.01(+0.10%)
Aug 11, 2017 5.176 5.250 5.128 5.245 374,033 +0.04(+0.82%)
Aug 10, 2017 5.276 5.276 5.191 5.202 284,892 -0.07(-1.31%)
Aug 09, 2017 5.276 5.287 5.255 5.271 308,282 -0.01(-0.10%)
Aug 08, 2017 5.303 5.308 5.276 5.276 154,582 -0.03(-0.60%)
Aug 07, 2017 5.308 5.314 5.287 5.308 176,401 +0.00(+0.00%)
Aug 04, 2017 5.329 5.287 5.308 279,315 -0.02(-0.40%)
Aug 03, 2017 5.314 5.340 5.308 5.329 171,055 +0.01(+0.20%)
Aug 02, 2017 5.324 5.324 5.314 5.319 237,721 +0.00(+0.00%)
Aug 01, 2017 5.308 5.327 5.308 5.319 312,773 +0.01(+0.10%)
Jul 31, 2017 5.308 5.324 5.300 5.314 292,220 +0.00(+0.00%)
Jul 28, 2017 5.298 5.314 5.287 5.314 260,654 +0.02(+0.30%)
Jul 27, 2017 5.298 5.303 5.282 5.298 250,462 +0.00(+0.00%)
Jul 26, 2017 5.282 5.303 5.282 5.298 197,881 +0.02(+0.40%)
Jul 25, 2017 5.282 5.298 5.260 5.276 221,064 +0.00(+0.00%)
Jul 24, 2017 5.287 5.287 5.255 5.276 265,934 -0.01(-0.20%)
Jul 21, 2017 5.276 5.287 5.255 5.287 253,158 +0.01(+0.10%)
Jul 20, 2017 5.282 5.287 5.271 5.282 143,364 +0.00(+0.00%)
Jul 19, 2017 5.260 5.292 5.255 5.282 265,618 +0.03(+0.51%)
Jul 18, 2017 5.260 5.271 5.234 5.255 213,757 +0.01(+0.10%)
Jul 17, 2017 5.255 5.263 5.239 5.250 124,989 -0.01(-0.25%)
Jul 14, 2017 5.255 5.271 5.234 5.263 162,470 +0.02(+0.41%)
Jul 13, 2017 5.237 5.268 5.226 5.242 232,738 +0.02(+0.30%)
Jul 12, 2017 5.221 5.242 5.215 5.226 191,878 +0.02(+0.30%)
Jul 11, 2017 5.221 5.221 5.194 5.210 188,428 -0.01(-0.10%)
Jul 10, 2017 5.215 5.215 5.194 5.215 149,761 +0.02(+0.41%)
Jul 07, 2017 5.173 5.210 5.173 5.194 267,510 +0.01(+0.20%)
Jul 06, 2017 5.205 5.205 5.173 5.184 167,110 -0.02(-0.41%)
Jul 05, 2017 5.215 5.226 5.189 5.205 174,426 -0.02(-0.40%)
Jul 03, 2017 5.215 5.237 5.208 5.226 165,440 +0.01(+0.20%)
Jun 30, 2017 5.173 5.216 5.163 5.215 405,074 +0.05(+1.02%)
Jun 29, 2017 5.184 5.186 5.142 5.163 201,190 -0.01(-0.20%)
Jun 28, 2017 5.179 5.200 5.173 5.173 328,811 +0.00(+0.00%)
Jun 27, 2017 5.173 5.189 5.157 5.173 223,902 +0.00(+0.00%)
Jun 26, 2017 5.194 5.200 5.168 5.173 190,455 -0.02(-0.30%)
Jun 23, 2017 5.189 5.189 5.169 5.189 112,045 +0.01(+0.10%)
Jun 22, 2017 5.189 5.200 5.179 5.184 118,589 +0.00(+0.00%)
Jun 21, 2017 5.221 5.226 5.173 5.184 289,027 -0.04(-0.71%)
Jun 20, 2017 5.221 5.231 5.194 5.221 253,351 +0.00(+0.00%)
Jun 19, 2017 5.231 5.242 5.210 5.221 270,624 +0.01(+0.10%)
Jun 16, 2017 5.210 5.226 5.201 5.215 126,445 +0.01(+0.20%)
Jun 15, 2017 5.226 5.226 5.204 5.205 177,974 -0.02(-0.30%)
Jun 14, 2017 5.242 5.247 5.210 5.221 395,789 -0.01(-0.20%)
Jun 13, 2017 5.226 5.231 5.194 5.231 252,160 +0.02(+0.35%)
Jun 12, 2017 5.229 5.234 5.197 5.213 175,567 -0.01(-0.20%)
Jun 09, 2017 5.229 5.239 5.213 5.223 158,228 -0.01(-0.10%)
Jun 08, 2017 5.229 5.229 5.197 5.229 167,837 +0.00(+0.00%)
Jun 07, 2017 5.239 5.239 5.213 5.229 337,178 +0.00(+0.00%)
Jun 06, 2017 5.244 5.244 5.229 5.229 184,781 -0.02(-0.40%)
Jun 05, 2017 5.250 5.260 5.239 5.250 154,989 -0.01(-0.10%)
Jun 02, 2017 5.244 5.270 5.244 5.255 259,479 +0.01(+0.20%)
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.