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

Pioneer High Income Trust (NY: PHT )

8.030 +0.010 (+0.12%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 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 (%)
May 31, 2016 4.579 4.607 4.547 4.584 167,030 +0.00(+0.10%)
May 27, 2016 4.617 4.579 4.579 4.579 97,358 -0.02(-0.41%)
May 26, 2016 4.612 4.626 4.565 4.598 131,451 +0.00(+0.00%)
May 25, 2016 4.547 4.617 4.537 4.598 114,031 +0.06(+1.34%)
May 24, 2016 4.607 4.608 4.509 4.537 235,455 -0.02(-0.51%)
May 23, 2016 4.589 4.617 4.542 4.561 181,947 -0.06(-1.31%)
May 20, 2016 4.561 4.626 4.532 4.621 169,208 +0.08(+1.85%)
May 19, 2016 4.570 4.616 4.491 4.537 314,592 -0.08(-1.72%)
May 18, 2016 4.570 4.663 4.570 4.617 145,538 +0.02(+0.51%)
May 17, 2016 4.631 4.654 4.584 4.593 301,698 -0.06(-1.30%)
May 16, 2016 4.668 4.676 4.617 4.654 97,279 +0.01(+0.15%)
May 13, 2016 4.610 4.679 4.601 4.647 343,609 +0.05(+1.11%)
May 12, 2016 4.587 4.633 4.577 4.596 159,209 +0.01(+0.20%)
May 11, 2016 4.582 4.624 4.568 4.587 296,513 -0.02(-0.50%)
May 10, 2016 4.564 4.647 4.564 4.610 153,644 +0.04(+0.91%)
May 09, 2016 4.582 4.628 4.540 4.568 244,562 -0.04(-0.90%)
May 06, 2016 4.545 4.642 4.529 4.610 154,567 +0.04(+0.91%)
May 05, 2016 4.457 4.619 4.443 4.568 446,518 +0.09(+1.96%)
May 04, 2016 4.716 4.716 4.439 4.480 1,215,948 -0.34(-7.09%)
May 03, 2016 4.809 4.850 4.790 4.823 100,998 +0.01(+0.19%)
May 02, 2016 4.864 4.869 4.799 4.813 186,042 -0.05(-1.05%)
Apr 29, 2016 4.790 4.865 4.790 4.864 136,900 +0.07(+1.54%)
Apr 28, 2016 4.739 4.813 4.739 4.790 158,199 +0.01(+0.19%)
Apr 27, 2016 4.758 4.790 4.744 4.781 116,293 +0.01(+0.29%)
Apr 26, 2016 4.716 4.781 4.716 4.767 183,217 +0.03(+0.59%)
Apr 25, 2016 4.781 4.786 4.726 4.739 85,389 -0.04(-0.87%)
Apr 22, 2016 4.762 4.786 4.762 4.781 62,884 +0.02(+0.39%)
Apr 21, 2016 4.772 4.781 4.758 4.762 83,882 +0.01(+0.29%)
Apr 20, 2016 4.749 4.767 4.725 4.749 184,433 +0.00(+0.00%)
Apr 19, 2016 4.758 4.790 4.730 4.749 89,927 -0.01(-0.19%)
Apr 18, 2016 4.758 4.774 4.716 4.758 146,704 -0.01(-0.29%)
Apr 15, 2016 4.809 4.809 4.758 4.772 122,414 -0.03(-0.58%)
Apr 14, 2016 4.827 4.827 4.749 4.799 233,019 -0.01(-0.19%)
Apr 13, 2016 4.804 4.809 4.739 4.809 203,876 +0.06(+1.32%)
Apr 12, 2016 4.687 4.755 4.687 4.746 237,743 +0.06(+1.22%)
Apr 11, 2016 4.687 4.715 4.664 4.689 366,574 +0.03(+0.64%)
Apr 08, 2016 4.613 4.682 4.601 4.659 270,491 +0.07(+1.50%)
Apr 07, 2016 4.577 4.590 4.563 4.590 124,077 +0.00(+0.10%)
Apr 06, 2016 4.577 4.600 4.536 4.586 190,859 +0.05(+1.11%)
Apr 05, 2016 4.526 4.558 4.517 4.536 157,214 +0.00(+0.10%)
Apr 04, 2016 4.563 4.590 4.522 4.531 90,161 -0.04(-0.90%)
Apr 01, 2016 4.554 4.586 4.549 4.572 149,609 -0.03(-0.60%)
Mar 31, 2016 4.568 4.604 4.532 4.600 211,532 +0.05(+1.11%)
Mar 30, 2016 4.499 4.549 4.485 4.549 174,008 +0.05(+1.22%)
Mar 29, 2016 4.435 4.498 4.417 4.494 193,068 +0.05(+1.13%)
Mar 28, 2016 4.558 4.558 4.389 4.444 396,218 -0.10(-2.12%)
Mar 24, 2016 4.568 4.540 4.540 4.540 278,958 -0.06(-1.39%)
Mar 23, 2016 4.590 4.641 4.572 4.604 289,236 +0.03(+0.60%)
Mar 22, 2016 4.554 4.613 4.541 4.577 234,752 +0.04(+0.91%)
Mar 21, 2016 4.595 4.623 4.531 4.536 270,849 -0.04(-0.80%)
Mar 18, 2016 4.526 4.604 4.503 4.572 214,780 +0.05(+1.01%)
Mar 17, 2016 4.481 4.600 4.475 4.526 172,602 +0.04(+0.92%)
Mar 16, 2016 4.476 4.513 4.444 4.485 192,636 +0.02(+0.51%)
Mar 15, 2016 4.467 4.467 4.412 4.462 192,585 +0.01(+0.21%)
Mar 14, 2016 4.467 4.490 4.430 4.453 204,512 -0.01(-0.14%)
Mar 11, 2016 4.424 4.478 4.424 4.459 246,979 +0.06(+1.43%)
Mar 10, 2016 4.383 4.441 4.351 4.396 172,856 +0.01(+0.31%)
Mar 09, 2016 4.365 4.403 4.360 4.383 183,969 +0.03(+0.73%)
Mar 08, 2016 4.369 4.369 4.337 4.351 152,806 +0.00(+0.10%)
Mar 07, 2016 4.301 4.365 4.301 4.346 225,362 +0.06(+1.48%)
Mar 04, 2016 4.265 4.319 4.251 4.283 249,525 +0.05(+1.07%)
Mar 03, 2016 4.192 4.260 4.180 4.238 195,265 +0.06(+1.52%)
Mar 02, 2016 4.151 4.188 4.129 4.174 177,688 +0.05(+1.21%)
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.