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

Pioneer High Income Trust (NY: PHT )

7.349 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2015 4.380 4.417 4.417 4.417 199,803 +0.05(+1.06%)
Dec 30, 2015 4.384 4.417 4.352 4.370 256,103 -0.04(-0.84%)
Dec 29, 2015 4.445 4.482 4.384 4.407 263,878 -0.01(-0.16%)
Dec 28, 2015 4.456 4.488 4.406 4.414 299,407 -0.04(-0.82%)
Dec 24, 2015 4.451 4.451 4.451 4.451 151,989 +0.02(+0.52%)
Dec 23, 2015 4.350 4.465 4.350 4.428 349,660 +0.09(+2.11%)
Dec 22, 2015 4.309 4.364 4.295 4.337 305,677 +0.03(+0.74%)
Dec 21, 2015 4.314 4.337 4.250 4.305 532,007 -0.00(-0.11%)
Dec 18, 2015 4.305 4.337 4.286 4.309 332,037 +0.00(+0.11%)
Dec 17, 2015 4.309 4.337 4.282 4.305 317,759 +0.02(+0.43%)
Dec 16, 2015 4.236 4.286 4.213 4.286 358,469 +0.05(+1.19%)
Dec 15, 2015 4.118 4.250 4.108 4.236 393,625 +0.13(+3.12%)
Dec 14, 2015 4.218 4.231 4.021 4.108 964,250 -0.13(-3.13%)
Dec 11, 2015 4.373 4.392 4.186 4.240 566,469 -0.18(-4.04%)
Dec 10, 2015 4.488 4.492 4.373 4.419 402,917 -0.07(-1.48%)
Dec 09, 2015 4.467 4.526 4.458 4.485 295,963 +0.03(+0.61%)
Dec 08, 2015 4.472 4.476 4.436 4.458 274,430 -0.04(-0.91%)
Dec 07, 2015 4.540 4.558 4.490 4.499 276,653 -0.05(-1.19%)
Dec 04, 2015 4.522 4.562 4.517 4.553 171,936 +0.03(+0.61%)
Dec 03, 2015 4.567 4.571 4.522 4.526 187,135 -0.03(-0.61%)
Dec 02, 2015 4.553 4.571 4.545 4.553 108,671 +0.00(+0.10%)
Dec 01, 2015 4.549 4.549 4.526 4.549 301,630 +0.02(+0.40%)
Nov 30, 2015 4.562 4.562 4.508 4.531 211,849 +0.00(+0.10%)
Nov 27, 2015 4.531 4.540 4.517 4.526 54,673 +0.01(+0.20%)
Nov 25, 2015 4.517 4.517 4.517 4.517 175,204 -0.01(-0.30%)
Nov 24, 2015 4.549 4.590 4.508 4.531 254,037 -0.05(-0.99%)
Nov 23, 2015 4.639 4.639 4.576 4.576 154,219 -0.05(-1.08%)
Nov 20, 2015 4.635 4.639 4.617 4.626 106,768 +0.00(+0.10%)
Nov 19, 2015 4.617 4.653 4.612 4.621 74,986 -0.01(-0.20%)
Nov 18, 2015 4.635 4.685 4.621 4.630 94,893 +0.01(+0.29%)
Nov 17, 2015 4.685 4.698 4.617 4.617 201,770 -0.08(-1.64%)
Nov 16, 2015 4.730 4.757 4.689 4.694 193,173 -0.02(-0.53%)
Nov 13, 2015 4.727 4.736 4.678 4.718 141,124 +0.00(+0.10%)
Nov 12, 2015 4.759 4.772 4.710 4.714 200,203 -0.05(-1.03%)
Nov 11, 2015 4.799 4.830 4.759 4.763 134,173 -0.04(-0.75%)
Nov 10, 2015 4.790 4.799 4.781 4.799 63,309 +0.00(+0.00%)
Nov 09, 2015 4.799 4.799 4.768 4.799 159,508 +0.00(+0.00%)
Nov 06, 2015 4.813 4.835 4.795 4.799 107,689 -0.04(-0.83%)
Nov 05, 2015 4.866 4.875 4.836 4.839 71,784 -0.01(-0.18%)
Nov 04, 2015 4.835 4.866 4.835 4.848 234,772 +0.02(+0.37%)
Nov 03, 2015 4.799 4.848 4.799 4.830 166,238 +0.02(+0.37%)
Nov 02, 2015 4.804 4.822 4.799 4.813 153,700 +0.01(+0.19%)
Oct 30, 2015 4.813 4.844 4.777 4.804 137,677 +0.00(+0.09%)
Oct 29, 2015 4.772 4.813 4.772 4.799 160,158 +0.01(+0.19%)
Oct 28, 2015 4.795 4.813 4.790 4.790 115,190 +0.00(+0.00%)
Oct 27, 2015 4.768 4.795 4.750 4.790 108,507 +0.02(+0.47%)
Oct 26, 2015 4.750 4.790 4.750 4.768 136,100 +0.00(+0.09%)
Oct 23, 2015 4.799 4.799 4.754 4.763 113,347 +0.00(+0.00%)
Oct 22, 2015 4.768 4.799 4.750 4.763 227,633 -0.02(-0.37%)
Oct 21, 2015 4.772 4.781 4.754 4.781 75,762 +0.02(+0.46%)
Oct 20, 2015 4.759 4.777 4.741 4.759 120,495 +0.01(+0.28%)
Oct 19, 2015 4.754 4.763 4.732 4.745 106,579 -0.00(-0.09%)
Oct 16, 2015 4.736 4.763 4.710 4.750 113,711 +0.03(+0.66%)
Oct 15, 2015 4.701 4.718 4.692 4.718 81,885 +0.03(+0.67%)
Oct 14, 2015 4.768 4.768 4.669 4.687 130,610 -0.06(-1.18%)
Oct 13, 2015 4.765 4.796 4.739 4.743 156,134 -0.02(-0.37%)
Oct 12, 2015 4.796 4.805 4.748 4.761 163,202 -0.00(-0.09%)
Oct 09, 2015 4.717 4.779 4.717 4.765 263,369 +0.08(+1.70%)
Oct 08, 2015 4.628 4.703 4.596 4.686 215,732 +0.06(+1.34%)
Oct 07, 2015 4.593 4.628 4.544 4.624 212,257 +0.07(+1.46%)
Oct 06, 2015 4.504 4.562 4.500 4.557 148,994 +0.07(+1.48%)
Oct 05, 2015 4.495 4.522 4.477 4.491 159,255 +0.03(+0.70%)
Oct 02, 2015 4.473 4.495 4.446 4.460 213,083 -0.02(-0.49%)
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.