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

Pioneer High Income Trust (NY: PHT )

7.490 +0.020 (+0.27%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 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 (%)
Nov 30, 2016 4.967 4.978 4.947 4.957 115,332 -0.01(-0.10%)
Nov 29, 2016 4.967 4.967 4.957 4.962 93,818 -0.01(-0.20%)
Nov 28, 2016 4.988 5.016 4.967 4.973 214,407 -0.02(-0.30%)
Nov 25, 2016 4.947 5.003 4.930 4.988 65,597 +0.03(+0.70%)
Nov 23, 2016 4.953 4.953 4.953 0 +0.01(+0.15%)
Nov 22, 2016 4.912 4.947 4.902 4.946 138,197 +0.05(+1.10%)
Nov 21, 2016 4.837 4.892 4.837 4.892 193,704 +0.05(+0.93%)
Nov 18, 2016 4.817 4.854 4.817 4.847 171,203 +0.03(+0.52%)
Nov 17, 2016 4.771 4.827 4.771 4.822 131,486 +0.04(+0.74%)
Nov 16, 2016 4.756 4.807 4.756 4.786 138,708 +0.01(+0.21%)
Nov 15, 2016 4.706 4.776 4.706 4.776 263,077 +0.06(+1.28%)
Nov 14, 2016 4.736 4.776 4.716 4.716 253,378 -0.03(-0.69%)
Nov 11, 2016 4.734 4.799 4.716 4.749 108,883 -0.02(-0.42%)
Nov 10, 2016 4.878 4.878 4.704 4.769 195,008 -0.09(-1.95%)
Nov 09, 2016 4.868 4.908 4.814 4.863 277,890 -0.06(-1.21%)
Nov 08, 2016 4.888 4.953 4.883 4.923 174,285 +0.03(+0.71%)
Nov 07, 2016 4.893 4.928 4.868 4.888 201,891 +0.03(+0.62%)
Nov 04, 2016 4.923 4.933 4.853 4.858 220,906 -0.05(-1.02%)
Nov 03, 2016 4.908 4.928 4.858 4.908 242,696 -0.01(-0.30%)
Nov 02, 2016 5.018 5.026 4.928 4.923 248,906 -0.12(-2.37%)
Nov 01, 2016 5.003 5.048 4.993 5.043 236,808 +0.04(+0.80%)
Oct 31, 2016 5.048 5.063 4.993 5.003 142,365 -0.06(-1.18%)
Oct 28, 2016 5.078 5.083 5.023 5.063 65,340 -0.00(-0.10%)
Oct 27, 2016 5.108 5.113 5.058 5.068 176,776 -0.04(-0.88%)
Oct 26, 2016 5.142 5.152 5.113 5.113 101,523 -0.03(-0.58%)
Oct 25, 2016 5.137 5.152 5.133 5.142 102,840 +0.00(+0.01%)
Oct 24, 2016 5.147 5.157 5.127 5.142 99,595 -0.02(-0.30%)
Oct 21, 2016 5.127 5.172 5.083 5.157 108,800 +0.03(+0.68%)
Oct 20, 2016 5.108 5.127 5.064 5.122 55,523 +0.02(+0.39%)
Oct 19, 2016 5.023 5.122 5.023 5.103 379,107 +0.06(+1.19%)
Oct 18, 2016 5.048 5.058 5.008 5.043 240,330 +0.01(+0.30%)
Oct 17, 2016 5.122 5.122 5.018 5.028 175,052 -0.10(-1.94%)
Oct 14, 2016 5.127 5.142 5.083 5.127 154,600 +0.01(+0.15%)
Oct 13, 2016 5.105 5.120 5.080 5.120 206,156 +0.00(+0.00%)
Oct 12, 2016 5.130 5.145 5.105 5.120 157,607 -0.01(-0.19%)
Oct 11, 2016 5.155 5.164 5.105 5.130 229,516 -0.01(-0.29%)
Oct 10, 2016 5.130 5.164 5.130 5.145 137,221 -0.00(-0.10%)
Oct 07, 2016 5.155 5.155 5.120 5.150 125,748 -0.00(-0.10%)
Oct 06, 2016 5.160 5.164 5.140 5.155 153,570 -0.02(-0.38%)
Oct 05, 2016 5.164 5.179 5.145 5.174 151,286 +0.03(+0.58%)
Oct 04, 2016 5.164 5.189 5.100 5.145 125,206 -0.03(-0.67%)
Oct 03, 2016 5.169 5.194 5.164 5.179 83,070 -0.01(-0.29%)
Sep 30, 2016 5.169 5.219 5.145 5.194 253,334 +0.04(+0.86%)
Sep 29, 2016 5.194 5.199 5.110 5.150 146,503 -0.04(-0.86%)
Sep 28, 2016 5.169 5.199 5.150 5.194 100,486 +0.02(+0.48%)
Sep 27, 2016 5.140 5.189 5.130 5.169 117,839 +0.03(+0.58%)
Sep 26, 2016 5.169 5.184 5.125 5.140 148,368 -0.04(-0.76%)
Sep 23, 2016 5.164 5.179 5.140 5.179 112,466 +0.00(+0.00%)
Sep 22, 2016 5.105 5.204 5.105 5.179 146,086 +0.06(+1.26%)
Sep 21, 2016 5.061 5.135 5.031 5.115 144,437 +0.05(+1.07%)
Sep 20, 2016 5.031 5.071 5.031 5.061 56,312 +0.03(+0.59%)
Sep 19, 2016 5.026 5.066 5.026 5.031 96,734 -0.00(-0.10%)
Sep 16, 2016 5.026 5.066 5.021 5.036 137,998 +0.02(+0.39%)
Sep 15, 2016 4.977 5.061 4.972 5.016 392,450 +0.00(+0.10%)
Sep 14, 2016 5.016 5.016 4.952 5.011 131,523 +0.01(+0.15%)
Sep 13, 2016 5.028 5.048 4.965 5.004 289,171 -0.04(-0.87%)
Sep 12, 2016 5.048 5.075 5.009 5.048 417,524 -0.05(-1.06%)
Sep 09, 2016 5.190 5.190 5.072 5.102 335,148 -0.10(-1.89%)
Sep 08, 2016 5.200 5.210 5.190 5.200 181,640 -0.00(-0.09%)
Sep 07, 2016 5.195 5.205 5.185 5.205 109,436 +0.01(+0.19%)
Sep 06, 2016 5.175 5.200 5.170 5.195 238,103 -0.00(-0.09%)
Sep 02, 2016 5.175 5.200 5.200 5.200 119,773 +0.02(+0.47%)
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.