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

Pioneer High Income Trust (NY: PHT )

7.340 -0.020 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 5.329 5.329 5.307 5.329 93,938 +0.01(+0.20%)
Aug 30, 2017 5.334 5.334 5.313 5.318 86,540 -0.01(-0.20%)
Aug 29, 2017 5.291 5.329 5.275 5.329 275,646 +0.03(+0.61%)
Aug 28, 2017 5.307 5.307 5.286 5.296 120,098 -0.01(-0.10%)
Aug 25, 2017 5.302 5.302 5.286 5.302 62,312 +0.01(+0.20%)
Aug 24, 2017 5.286 5.296 5.278 5.291 123,933 +0.01(+0.10%)
Aug 23, 2017 5.275 5.297 5.275 5.286 153,621 +0.00(+0.00%)
Aug 22, 2017 5.275 5.298 5.275 5.286 222,452 +0.02(+0.31%)
Aug 21, 2017 5.264 5.291 5.259 5.270 101,934 -0.01(-0.10%)
Aug 18, 2017 5.264 5.286 5.248 5.275 173,480 +0.03(+0.51%)
Aug 17, 2017 5.296 5.296 5.237 5.248 193,815 -0.04(-0.71%)
Aug 16, 2017 5.318 5.329 5.270 5.286 169,494 -0.01(-0.10%)
Aug 15, 2017 5.299 5.304 5.272 5.291 135,690 +0.00(+0.05%)
Aug 14, 2017 5.315 5.315 5.283 5.288 184,920 +0.01(+0.10%)
Aug 11, 2017 5.214 5.288 5.165 5.283 371,304 +0.04(+0.82%)
Aug 10, 2017 5.315 5.315 5.230 5.240 282,814 -0.07(-1.31%)
Aug 09, 2017 5.315 5.326 5.294 5.310 306,033 -0.01(-0.10%)
Aug 08, 2017 5.342 5.347 5.315 5.315 153,455 -0.03(-0.60%)
Aug 07, 2017 5.347 5.353 5.326 5.347 175,115 +0.00(+0.00%)
Aug 04, 2017 5.369 5.326 5.347 277,278 -0.02(-0.40%)
Aug 03, 2017 5.353 5.379 5.347 5.369 169,807 +0.01(+0.20%)
Aug 02, 2017 5.363 5.363 5.353 5.358 235,987 +0.00(+0.00%)
Aug 01, 2017 5.347 5.366 5.347 5.358 310,491 +0.01(+0.10%)
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%)
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.