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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2015 5.473 5.477 5.435 5.452 353,440 -0.01(-0.15%)
Apr 29, 2015 5.456 5.477 5.439 5.460 358,908 -0.02(-0.39%)
Apr 28, 2015 5.481 5.519 5.477 5.481 127,163 +0.00(+0.08%)
Apr 27, 2015 5.486 5.515 5.477 5.477 145,261 -0.01(-0.23%)
Apr 24, 2015 5.431 5.511 5.414 5.490 194,716 +0.05(+0.93%)
Apr 23, 2015 5.431 5.452 5.427 5.439 126,275 +0.01(+0.16%)
Apr 22, 2015 5.435 5.464 5.431 5.431 204,046 -0.01(-0.15%)
Apr 21, 2015 5.431 5.460 5.427 5.439 148,069 +0.01(+0.23%)
Apr 20, 2015 5.397 5.435 5.397 5.427 144,079 +0.04(+0.70%)
Apr 17, 2015 5.393 5.393 5.376 5.389 178,111 -0.00(-0.08%)
Apr 16, 2015 5.393 5.397 5.372 5.393 176,746 -0.00(-0.08%)
Apr 15, 2015 5.359 5.405 5.359 5.397 249,098 +0.04(+0.79%)
Apr 14, 2015 5.325 5.372 5.325 5.355 259,178 +0.03(+0.55%)
Apr 13, 2015 5.410 5.441 5.309 5.325 466,419 -0.09(-1.60%)
Apr 10, 2015 5.374 5.433 5.366 5.412 324,610 +0.00(+0.08%)
Apr 09, 2015 5.441 5.458 5.370 5.408 337,851 -0.04(-0.69%)
Apr 08, 2015 5.454 5.466 5.433 5.445 179,930 -0.01(-0.15%)
Apr 07, 2015 5.499 5.512 5.454 5.454 401,166 -0.04(-0.76%)
Apr 06, 2015 5.454 5.520 5.454 5.495 242,156 +0.03(+0.53%)
Apr 02, 2015 5.408 5.466 5.466 5.466 349,157 +0.05(+0.85%)
Apr 01, 2015 5.399 5.428 5.358 5.420 289,491 +0.05(+0.85%)
Mar 31, 2015 5.337 5.374 5.332 5.374 374,936 +0.02(+0.31%)
Mar 30, 2015 5.278 5.399 5.274 5.358 438,426 +0.11(+2.07%)
Mar 27, 2015 5.199 5.282 5.199 5.249 490,194 +0.02(+0.40%)
Mar 26, 2015 5.303 5.320 5.136 5.228 938,861 -0.09(-1.65%)
Mar 25, 2015 5.445 5.445 5.295 5.316 741,748 -0.15(-2.75%)
Mar 24, 2015 5.516 5.550 5.353 5.466 411,327 -0.07(-1.28%)
Mar 23, 2015 5.562 5.583 5.483 5.537 590,935 -0.05(-0.97%)
Mar 20, 2015 5.533 5.637 5.533 5.591 240,343 +0.08(+1.44%)
Mar 19, 2015 5.616 5.627 5.483 5.512 450,944 -0.13(-2.37%)
Mar 18, 2015 5.683 5.717 5.579 5.646 599,970 -0.07(-1.24%)
Mar 17, 2015 5.800 5.817 5.700 5.717 332,168 -0.12(-2.07%)
Mar 16, 2015 5.850 5.867 5.754 5.838 360,831 -0.01(-0.21%)
Mar 13, 2015 5.850 5.863 5.829 5.850 137,236 +0.01(+0.25%)
Mar 12, 2015 5.819 5.844 5.811 5.836 151,131 +0.01(+0.21%)
Mar 11, 2015 5.827 5.848 5.817 5.823 196,934 -0.01(-0.14%)
Mar 10, 2015 5.844 5.881 5.798 5.832 236,333 -0.08(-1.40%)
Mar 09, 2015 5.815 5.914 5.811 5.914 229,488 +0.10(+1.64%)
Mar 06, 2015 5.889 5.898 5.798 5.819 430,684 -0.12(-2.02%)
Mar 05, 2015 5.869 5.952 5.869 5.939 235,703 +0.05(+0.77%)
Mar 04, 2015 5.823 5.902 5.819 5.894 241,275 +0.04(+0.71%)
Mar 03, 2015 5.856 5.902 5.840 5.852 192,300 -0.03(-0.49%)
Mar 02, 2015 5.856 5.881 5.798 5.881 423,141 +0.00(+0.00%)
Feb 27, 2015 5.865 5.881 5.803 5.881 191,110 +0.06(+1.07%)
Feb 26, 2015 5.786 5.832 5.769 5.819 236,183 +0.03(+0.57%)
Feb 25, 2015 5.823 5.860 5.769 5.786 313,929 -0.06(-0.99%)
Feb 24, 2015 5.836 5.869 5.749 5.844 414,601 -0.02(-0.28%)
Feb 23, 2015 5.848 5.906 5.815 5.860 342,159 -0.05(-0.77%)
Feb 20, 2015 5.848 5.931 5.848 5.906 224,814 +0.03(+0.56%)
Feb 19, 2015 5.881 5.939 5.815 5.873 355,654 -0.05(-0.84%)
Feb 18, 2015 5.778 5.968 5.778 5.923 291,178 +0.14(+2.36%)
Feb 17, 2015 5.972 5.997 5.786 5.786 444,690 -0.16(-2.75%)
Feb 13, 2015 5.933 5.950 5.950 5.950 240,459 +0.00(+0.00%)
Feb 12, 2015 5.851 5.950 5.834 5.950 212,563 +0.10(+1.69%)
Feb 11, 2015 5.958 6.114 5.818 5.851 407,537 -0.09(-1.52%)
Feb 10, 2015 5.781 5.950 5.781 5.941 317,080 +0.16(+2.77%)
Feb 09, 2015 5.489 5.896 5.489 5.781 730,783 +0.20(+3.61%)
Feb 06, 2015 5.748 5.748 5.489 5.580 1,813,728 -0.21(-3.55%)
Feb 05, 2015 5.950 5.991 5.765 5.785 865,764 -0.19(-3.16%)
Feb 04, 2015 5.958 6.110 5.711 5.974 1,943,807 -0.48(-7.39%)
Feb 03, 2015 6.969 6.997 6.328 6.451 1,585,834 -0.52(-7.43%)
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.