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

Pioneer High Income Trust (NY: PHT )

7.365 +0.005 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2016 5.085 5.100 5.030 5.040 141,326 -0.06(-1.18%)
Oct 28, 2016 5.115 5.120 5.060 5.100 64,864 -0.01(-0.10%)
Oct 27, 2016 5.145 5.150 5.095 5.105 175,486 -0.05(-0.88%)
Oct 26, 2016 5.180 5.190 5.150 5.150 100,783 -0.03(-0.58%)
Oct 25, 2016 5.175 5.190 5.171 5.180 102,090 +0.00(+0.01%)
Oct 24, 2016 5.185 5.195 5.165 5.180 98,868 -0.02(-0.30%)
Oct 21, 2016 5.165 5.210 5.120 5.195 108,007 +0.04(+0.68%)
Oct 20, 2016 5.145 5.165 5.101 5.160 55,118 +0.02(+0.39%)
Oct 19, 2016 5.060 5.160 5.060 5.140 376,342 +0.06(+1.19%)
Oct 18, 2016 5.085 5.095 5.045 5.080 238,577 +0.02(+0.30%)
Oct 17, 2016 5.160 5.160 5.055 5.065 173,775 -0.10(-1.94%)
Oct 14, 2016 5.165 5.180 5.120 5.165 153,473 +0.01(+0.15%)
Oct 13, 2016 5.143 5.158 5.118 5.158 204,652 +0.00(+0.00%)
Oct 12, 2016 5.168 5.183 5.143 5.158 156,458 -0.01(-0.19%)
Oct 11, 2016 5.192 5.202 5.143 5.168 227,842 -0.01(-0.29%)
Oct 10, 2016 5.168 5.202 5.168 5.183 136,220 -0.00(-0.10%)
Oct 07, 2016 5.192 5.192 5.158 5.187 124,831 -0.00(-0.10%)
Oct 06, 2016 5.197 5.202 5.178 5.192 152,450 -0.02(-0.38%)
Oct 05, 2016 5.202 5.217 5.183 5.212 150,182 +0.03(+0.58%)
Oct 04, 2016 5.202 5.227 5.138 5.183 124,293 -0.03(-0.67%)
Oct 03, 2016 5.207 5.232 5.202 5.217 82,464 -0.01(-0.29%)
Sep 30, 2016 5.207 5.257 5.183 5.232 251,486 +0.04(+0.86%)
Sep 29, 2016 5.232 5.237 5.148 5.187 145,434 -0.04(-0.86%)
Sep 28, 2016 5.207 5.237 5.187 5.232 99,753 +0.02(+0.48%)
Sep 27, 2016 5.178 5.227 5.168 5.207 116,979 +0.03(+0.58%)
Sep 26, 2016 5.207 5.222 5.163 5.178 147,286 -0.04(-0.76%)
Sep 23, 2016 5.202 5.217 5.178 5.217 111,646 +0.00(+0.00%)
Sep 22, 2016 5.143 5.242 5.143 5.217 145,020 +0.06(+1.26%)
Sep 21, 2016 5.098 5.173 5.068 5.153 143,383 +0.05(+1.07%)
Sep 20, 2016 5.068 5.108 5.068 5.098 55,901 +0.03(+0.59%)
Sep 19, 2016 5.063 5.103 5.063 5.068 96,028 -0.00(-0.10%)
Sep 16, 2016 5.063 5.103 5.058 5.073 136,991 +0.02(+0.39%)
Sep 15, 2016 5.013 5.098 5.008 5.053 389,587 +0.00(+0.10%)
Sep 14, 2016 5.053 5.053 4.988 5.048 130,564 +0.01(+0.15%)
Sep 13, 2016 5.065 5.085 5.001 5.041 287,062 -0.04(-0.87%)
Sep 12, 2016 5.085 5.112 5.046 5.085 414,478 -0.05(-1.06%)
Sep 09, 2016 5.228 5.228 5.110 5.139 332,703 -0.10(-1.89%)
Sep 08, 2016 5.238 5.248 5.228 5.238 180,315 -0.00(-0.09%)
Sep 07, 2016 5.233 5.243 5.223 5.243 108,638 +0.01(+0.19%)
Sep 06, 2016 5.213 5.238 5.208 5.233 236,366 -0.00(-0.09%)
Sep 02, 2016 5.213 5.238 5.238 5.238 118,899 +0.02(+0.47%)
Sep 01, 2016 5.208 5.223 5.179 5.213 75,392 +0.01(+0.29%)
Aug 31, 2016 5.194 5.233 5.174 5.199 143,424 +0.00(+0.00%)
Aug 30, 2016 5.243 5.258 5.171 5.199 181,184 -0.02(-0.47%)
Aug 29, 2016 5.233 5.233 5.218 5.223 90,361 -0.02(-0.38%)
Aug 26, 2016 5.208 5.282 5.194 5.243 166,187 +0.03(+0.57%)
Aug 25, 2016 5.159 5.228 5.154 5.213 258,886 +0.03(+0.67%)
Aug 24, 2016 5.149 5.213 5.147 5.179 272,202 +0.04(+0.87%)
Aug 23, 2016 5.174 5.228 5.125 5.134 456,843 -0.06(-1.23%)
Aug 22, 2016 5.228 5.256 5.173 5.199 134,872 -0.04(-0.75%)
Aug 19, 2016 5.278 5.278 5.213 5.238 118,198 -0.02(-0.47%)
Aug 18, 2016 5.218 5.302 5.215 5.263 185,570 +0.03(+0.50%)
Aug 17, 2016 5.213 5.248 5.174 5.236 90,278 +0.01(+0.16%)
Aug 16, 2016 5.238 5.270 5.223 5.228 127,890 -0.02(-0.42%)
Aug 15, 2016 5.211 5.265 5.187 5.250 192,892 +0.07(+1.42%)
Aug 12, 2016 5.138 5.192 5.138 5.177 126,660 +0.04(+0.76%)
Aug 11, 2016 5.089 5.143 5.079 5.138 119,167 +0.06(+1.16%)
Aug 10, 2016 5.099 5.108 5.069 5.079 95,622 -0.04(-0.77%)
Aug 09, 2016 5.104 5.123 5.079 5.118 116,260 +0.02(+0.38%)
Aug 08, 2016 5.055 5.108 5.055 5.099 80,356 +0.04(+0.87%)
Aug 05, 2016 5.030 5.093 5.030 5.055 191,737 +0.03(+0.68%)
Aug 04, 2016 5.069 5.095 5.010 5.020 127,040 -0.06(-1.16%)
Aug 03, 2016 5.055 5.079 5.055 5.079 96,659 +0.00(+0.00%)
Aug 02, 2016 5.050 5.084 5.030 5.079 120,558 +0.00(+0.00%)
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.