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

Pioneer High Income Trust (NY: PHT )

7.340 UNCHANGED
Streaming Delayed Price Updated: 12:34 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 (%)
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%)
Oct 01, 2015 4.526 4.539 4.451 4.482 265,275 -0.08(-1.75%)
Sep 30, 2015 4.522 4.562 4.429 4.562 205,541 +0.08(+1.88%)
Sep 29, 2015 4.500 4.544 4.451 4.477 223,303 +0.00(+0.00%)
Sep 28, 2015 4.655 4.672 4.464 4.477 318,665 -0.17(-3.62%)
Sep 25, 2015 4.686 4.708 4.646 4.646 118,163 -0.03(-0.66%)
Sep 24, 2015 4.686 4.712 4.641 4.677 188,573 -0.04(-0.75%)
Sep 23, 2015 4.748 4.774 4.677 4.712 220,094 -0.01(-0.28%)
Sep 22, 2015 4.739 4.761 4.708 4.725 197,004 -0.03(-0.56%)
Sep 21, 2015 4.756 4.774 4.739 4.752 185,217 -0.00(-0.09%)
Sep 18, 2015 4.712 4.770 4.694 4.756 84,871 +0.04(+0.75%)
Sep 17, 2015 4.686 4.725 4.641 4.721 193,989 +0.06(+1.23%)
Sep 16, 2015 4.681 4.690 4.641 4.663 263,037 -0.00(-0.09%)
Sep 15, 2015 4.694 4.694 4.646 4.668 258,076 -0.03(-0.61%)
Sep 14, 2015 4.749 4.762 4.692 4.697 210,064 -0.03(-0.66%)
Sep 11, 2015 4.727 4.732 4.704 4.728 197,241 +0.01(+0.20%)
Sep 10, 2015 4.719 4.758 4.705 4.718 175,489 +0.01(+0.26%)
Sep 09, 2015 4.732 4.745 4.701 4.706 133,379 -0.03(-0.54%)
Sep 08, 2015 4.749 4.754 4.688 4.732 179,620 +0.03(+0.56%)
Sep 04, 2015 4.727 4.705 4.705 4.705 132,384 -0.03(-0.58%)
Sep 03, 2015 4.797 4.805 4.732 4.733 157,592 -0.02(-0.43%)
Sep 02, 2015 4.749 4.762 4.683 4.754 167,724 +0.03(+0.65%)
Sep 01, 2015 4.705 4.762 4.705 4.723 239,559 -0.01(-0.28%)
Aug 31, 2015 4.780 4.780 4.712 4.736 313,674 -0.04(-0.83%)
Aug 28, 2015 4.670 4.797 4.670 4.775 312,941 +0.11(+2.35%)
Aug 27, 2015 4.609 4.669 4.583 4.666 351,661 +0.06(+1.33%)
Aug 26, 2015 4.548 4.605 4.499 4.605 246,370 +0.14(+3.04%)
Aug 25, 2015 4.504 4.587 4.447 4.469 494,611 +0.14(+3.24%)
Aug 24, 2015 4.351 4.460 4.272 4.329 684,282 -0.21(-4.73%)
Aug 21, 2015 4.605 4.670 4.535 4.543 315,148 -0.07(-1.61%)
Aug 20, 2015 4.670 4.692 4.618 4.618 188,381 -0.08(-1.68%)
Aug 19, 2015 4.710 4.723 4.688 4.697 140,964 -0.02(-0.37%)
Aug 18, 2015 4.727 4.727 4.710 4.714 74,954 +0.00(+0.09%)
Aug 17, 2015 4.758 4.767 4.701 4.710 248,750 -0.07(-1.47%)
Aug 14, 2015 4.780 4.793 4.732 4.780 179,139 +0.00(+0.05%)
Aug 13, 2015 4.769 4.786 4.752 4.778 263,024 +0.01(+0.27%)
Aug 12, 2015 4.786 4.786 4.731 4.765 217,705 +0.01(+0.18%)
Aug 11, 2015 4.726 4.773 4.704 4.756 229,117 +0.00(+0.04%)
Aug 10, 2015 4.851 4.856 4.743 4.754 244,622 -0.10(-2.00%)
Aug 07, 2015 4.856 4.886 4.838 4.851 237,412 -0.00(-0.09%)
Aug 06, 2015 4.851 4.869 4.830 4.856 369,225 +0.00(+0.09%)
Aug 05, 2015 4.825 4.869 4.825 4.851 231,622 +0.02(+0.45%)
Aug 04, 2015 4.782 4.838 4.782 4.830 314,278 +0.04(+0.81%)
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.