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

Pioneer High Income Trust (NY: PHT )

7.330 -0.010 (-0.14%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 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 4.729 4.758 4.695 4.734 161,749 +0.00(+0.10%)
May 27, 2016 4.767 4.729 4.729 4.729 94,280 -0.02(-0.41%)
May 26, 2016 4.762 4.777 4.714 4.748 127,295 +0.00(+0.00%)
May 25, 2016 4.695 4.767 4.685 4.748 110,426 +0.06(+1.34%)
May 24, 2016 4.758 4.758 4.657 4.685 228,011 -0.02(-0.51%)
May 23, 2016 4.738 4.767 4.690 4.709 176,194 -0.06(-1.31%)
May 20, 2016 4.709 4.777 4.680 4.772 163,859 +0.09(+1.85%)
May 19, 2016 4.719 4.767 4.637 4.685 304,646 -0.08(-1.72%)
May 18, 2016 4.719 4.815 4.719 4.767 140,936 +0.02(+0.51%)
May 17, 2016 4.782 4.806 4.734 4.743 292,159 -0.06(-1.30%)
May 16, 2016 4.820 4.829 4.767 4.806 94,203 +0.01(+0.15%)
May 13, 2016 4.760 4.832 4.751 4.799 332,746 +0.05(+1.11%)
May 12, 2016 4.736 4.784 4.727 4.746 154,175 +0.01(+0.20%)
May 11, 2016 4.732 4.775 4.717 4.736 287,139 -0.02(-0.50%)
May 10, 2016 4.713 4.799 4.713 4.760 148,786 +0.04(+0.91%)
May 09, 2016 4.732 4.779 4.689 4.717 236,830 -0.04(-0.90%)
May 06, 2016 4.694 4.794 4.677 4.760 149,680 +0.04(+0.91%)
May 05, 2016 4.603 4.770 4.589 4.717 432,400 +0.09(+1.96%)
May 04, 2016 4.870 4.870 4.584 4.627 1,177,504 -0.35(-7.09%)
May 03, 2016 4.966 5.009 4.947 4.980 97,805 +0.01(+0.19%)
May 02, 2016 5.023 5.028 4.956 4.970 180,160 -0.05(-1.05%)
Apr 29, 2016 4.947 5.023 4.947 5.023 132,571 +0.08(+1.54%)
Apr 28, 2016 4.894 4.970 4.894 4.947 153,197 +0.01(+0.19%)
Apr 27, 2016 4.913 4.947 4.899 4.937 112,616 +0.01(+0.29%)
Apr 26, 2016 4.870 4.937 4.870 4.923 177,425 +0.03(+0.59%)
Apr 25, 2016 4.937 4.942 4.880 4.894 82,690 -0.04(-0.87%)
Apr 22, 2016 4.918 4.942 4.918 4.937 60,896 +0.02(+0.39%)
Apr 21, 2016 4.927 4.937 4.913 4.918 81,230 +0.01(+0.29%)
Apr 20, 2016 4.904 4.923 4.880 4.904 178,602 +0.00(+0.00%)
Apr 19, 2016 4.913 4.947 4.885 4.904 87,084 -0.01(-0.19%)
Apr 18, 2016 4.913 4.929 4.870 4.913 142,065 -0.01(-0.29%)
Apr 15, 2016 4.966 4.966 4.913 4.927 118,543 -0.03(-0.58%)
Apr 14, 2016 4.985 4.985 4.904 4.956 225,652 -0.01(-0.19%)
Apr 13, 2016 4.961 4.966 4.894 4.966 197,430 +0.06(+1.32%)
Apr 12, 2016 4.840 4.911 4.840 4.901 230,226 +0.06(+1.22%)
Apr 11, 2016 4.840 4.868 4.816 4.842 354,984 +0.03(+0.64%)
Apr 08, 2016 4.764 4.835 4.751 4.811 261,939 +0.07(+1.50%)
Apr 07, 2016 4.726 4.740 4.712 4.740 120,154 +0.00(+0.10%)
Apr 06, 2016 4.726 4.750 4.684 4.736 184,825 +0.05(+1.11%)
Apr 05, 2016 4.674 4.707 4.665 4.684 152,243 +0.00(+0.10%)
Apr 04, 2016 4.712 4.740 4.669 4.679 87,310 -0.04(-0.90%)
Apr 01, 2016 4.703 4.736 4.698 4.721 144,879 -0.03(-0.60%)
Mar 31, 2016 4.717 4.755 4.680 4.750 204,844 +0.05(+1.11%)
Mar 30, 2016 4.646 4.698 4.632 4.698 168,506 +0.06(+1.22%)
Mar 29, 2016 4.580 4.644 4.561 4.641 186,964 +0.05(+1.13%)
Mar 28, 2016 4.707 4.707 4.532 4.589 383,691 -0.10(-2.12%)
Mar 24, 2016 4.717 4.688 4.688 4.688 270,138 -0.07(-1.39%)
Mar 23, 2016 4.740 4.792 4.721 4.755 280,092 +0.03(+0.60%)
Mar 22, 2016 4.703 4.764 4.689 4.726 227,330 +0.04(+0.91%)
Mar 21, 2016 4.745 4.773 4.679 4.684 262,286 -0.04(-0.80%)
Mar 18, 2016 4.674 4.755 4.650 4.721 207,989 +0.05(+1.01%)
Mar 17, 2016 4.627 4.750 4.621 4.674 167,145 +0.04(+0.92%)
Mar 16, 2016 4.622 4.660 4.589 4.632 186,545 +0.02(+0.51%)
Mar 15, 2016 4.613 4.613 4.556 4.608 186,497 +0.01(+0.21%)
Mar 14, 2016 4.613 4.636 4.575 4.598 198,046 -0.01(-0.14%)
Mar 11, 2016 4.568 4.624 4.568 4.605 239,171 +0.07(+1.43%)
Mar 10, 2016 4.526 4.586 4.493 4.540 167,391 +0.01(+0.31%)
Mar 09, 2016 4.507 4.546 4.502 4.526 178,153 +0.03(+0.73%)
Mar 08, 2016 4.512 4.512 4.479 4.493 147,975 +0.00(+0.10%)
Mar 07, 2016 4.442 4.507 4.442 4.488 218,237 +0.07(+1.48%)
Mar 04, 2016 4.404 4.460 4.390 4.423 241,636 +0.05(+1.07%)
Mar 03, 2016 4.329 4.399 4.316 4.376 189,092 +0.07(+1.52%)
Mar 02, 2016 4.287 4.324 4.264 4.310 172,070 +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.