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 (%)
Jun 30, 2017 5.212 5.255 5.202 5.255 402,041 +0.05(+1.02%)
Jun 29, 2017 5.223 5.226 5.180 5.202 199,684 -0.01(-0.20%)
Jun 28, 2017 5.218 5.239 5.212 5.212 326,349 +0.00(+0.00%)
Jun 27, 2017 5.212 5.228 5.196 5.212 222,225 +0.00(+0.00%)
Jun 26, 2017 5.234 5.239 5.207 5.212 189,029 -0.02(-0.30%)
Jun 23, 2017 5.228 5.228 5.208 5.228 111,206 +0.01(+0.10%)
Jun 22, 2017 5.228 5.239 5.218 5.223 117,701 +0.00(+0.00%)
Jun 21, 2017 5.260 5.265 5.212 5.223 286,863 -0.04(-0.71%)
Jun 20, 2017 5.260 5.271 5.234 5.260 251,454 +0.00(+0.00%)
Jun 19, 2017 5.271 5.281 5.250 5.260 268,598 +0.01(+0.10%)
Jun 16, 2017 5.250 5.265 5.240 5.255 125,498 +0.01(+0.20%)
Jun 15, 2017 5.265 5.265 5.243 5.244 176,642 -0.02(-0.30%)
Jun 14, 2017 5.281 5.287 5.250 5.260 392,826 -0.01(-0.20%)
Jun 13, 2017 5.265 5.271 5.234 5.271 250,272 +0.02(+0.35%)
Jun 12, 2017 5.268 5.273 5.236 5.252 174,253 -0.01(-0.20%)
Jun 09, 2017 5.268 5.279 5.252 5.263 157,044 -0.01(-0.10%)
Jun 08, 2017 5.268 5.268 5.236 5.268 166,580 +0.00(+0.00%)
Jun 07, 2017 5.279 5.279 5.252 5.268 334,654 +0.00(+0.00%)
Jun 06, 2017 5.284 5.284 5.268 5.268 183,397 -0.02(-0.40%)
Jun 05, 2017 5.289 5.300 5.279 5.289 153,829 -0.01(-0.10%)
Jun 02, 2017 5.284 5.310 5.284 5.294 257,537 +0.01(+0.20%)
Jun 01, 2017 5.294 5.305 5.279 5.284 142,117 -0.01(-0.20%)
May 31, 2017 5.279 5.294 5.263 5.294 271,321 +0.02(+0.30%)
May 30, 2017 5.300 5.305 5.273 5.279 349,751 -0.02(-0.40%)
May 26, 2017 5.310 5.310 5.284 5.300 127,615 -0.01(-0.10%)
May 25, 2017 5.310 5.310 5.284 5.305 207,122 -0.01(-0.10%)
May 24, 2017 5.305 5.310 5.289 5.310 197,361 +0.02(+0.30%)
May 23, 2017 5.279 5.305 5.273 5.294 173,154 +0.01(+0.10%)
May 22, 2017 5.279 5.289 5.257 5.289 152,321 +0.03(+0.50%)
May 19, 2017 5.242 5.263 5.242 5.263 136,944 +0.03(+0.61%)
May 18, 2017 5.242 5.252 5.221 5.231 123,080 -0.01(-0.20%)
May 17, 2017 5.273 5.279 5.226 5.242 165,885 -0.04(-0.70%)
May 16, 2017 5.289 5.292 5.268 5.279 188,099 -0.01(-0.20%)
May 15, 2017 5.279 5.294 5.269 5.289 152,730 +0.01(+0.15%)
May 12, 2017 5.276 5.281 5.265 5.281 100,642 +0.01(+0.20%)
May 11, 2017 5.260 5.286 5.245 5.271 283,859 +0.02(+0.30%)
May 10, 2017 5.276 5.281 5.239 5.255 294,159 -0.02(-0.30%)
May 09, 2017 5.239 5.276 5.239 5.271 650,749 +0.04(+0.70%)
May 08, 2017 5.234 5.234 5.208 5.234 219,565 +0.01(+0.10%)
May 05, 2017 5.229 5.245 5.224 5.229 171,089 +0.01(+0.10%)
May 04, 2017 5.255 5.255 5.203 5.224 204,322 -0.01(-0.20%)
May 03, 2017 5.255 5.265 5.234 5.234 226,070 -0.01(-0.20%)
May 02, 2017 5.234 5.255 5.224 5.245 379,290 +0.02(+0.40%)
May 01, 2017 5.224 5.234 5.218 5.224 282,417 -0.01(-0.20%)
Apr 28, 2017 5.245 5.245 5.218 5.234 166,517 +0.00(+0.00%)
Apr 27, 2017 5.213 5.234 5.213 5.234 117,381 +0.02(+0.30%)
Apr 26, 2017 5.203 5.234 5.203 5.218 182,000 +0.01(+0.10%)
Apr 25, 2017 5.218 5.234 5.213 5.213 171,716 +0.00(+0.00%)
Apr 24, 2017 5.218 5.237 5.208 5.213 213,707 +0.01(+0.10%)
Apr 21, 2017 5.208 5.208 5.176 5.208 149,095 +0.01(+0.10%)
Apr 20, 2017 5.187 5.203 5.187 5.203 146,808 +0.03(+0.51%)
Apr 19, 2017 5.187 5.213 5.176 5.176 202,560 +0.00(+0.00%)
Apr 18, 2017 5.182 5.197 5.171 5.176 113,433 -0.01(-0.10%)
Apr 17, 2017 5.208 5.208 5.176 5.182 246,265 -0.02(-0.35%)
Apr 13, 2017 5.179 5.205 5.169 5.200 140,858 +0.02(+0.40%)
Apr 12, 2017 5.205 5.210 5.179 5.179 136,067 -0.03(-0.60%)
Apr 11, 2017 5.190 5.210 5.179 5.210 213,498 +0.02(+0.40%)
Apr 10, 2017 5.174 5.200 5.169 5.190 161,196 +0.02(+0.30%)
Apr 07, 2017 5.163 5.195 5.163 5.174 158,402 +0.01(+0.10%)
Apr 06, 2017 5.143 5.174 5.143 5.169 164,440 +0.03(+0.61%)
Apr 05, 2017 5.158 5.169 5.137 5.137 235,677 -0.02(-0.40%)
Apr 04, 2017 5.127 5.158 5.127 5.158 217,806 +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.