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

Pioneer High Income Trust (NY: PHT )

8.013 -0.007 (-0.09%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 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 (%)
Feb 29, 2016 4.052 4.088 4.029 4.056 213,678 +0.03(+0.79%)
Feb 26, 2016 4.056 4.074 3.997 4.024 147,218 +0.00(+0.11%)
Feb 25, 2016 4.015 4.043 3.997 4.020 152,841 +0.03(+0.80%)
Feb 24, 2016 3.997 4.017 3.960 3.988 113,769 -0.01(-0.23%)
Feb 23, 2016 3.997 4.052 3.981 3.997 144,710 +0.00(+0.11%)
Feb 22, 2016 4.024 4.024 3.979 3.993 166,949 +0.01(+0.34%)
Feb 19, 2016 3.965 3.997 3.965 3.979 128,504 +0.02(+0.57%)
Feb 18, 2016 3.938 3.993 3.929 3.956 144,783 +0.05(+1.28%)
Feb 17, 2016 3.906 3.920 3.884 3.906 315,887 +0.03(+0.70%)
Feb 16, 2016 3.925 3.925 3.879 3.879 218,562 +0.00(+0.06%)
Feb 12, 2016 3.877 3.877 3.877 3.877 174,943 +0.04(+1.17%)
Feb 11, 2016 3.877 3.922 3.753 3.832 486,511 -0.07(-1.84%)
Feb 10, 2016 3.926 3.926 3.886 3.904 74,309 +0.01(+0.23%)
Feb 09, 2016 3.913 3.971 3.863 3.895 324,282 -0.05(-1.25%)
Feb 08, 2016 3.949 3.967 3.899 3.944 316,892 -0.04(-1.01%)
Feb 05, 2016 3.895 4.038 3.841 3.985 849,054 -0.17(-4.00%)
Feb 04, 2016 4.151 4.189 4.146 4.151 139,591 +0.01(+0.22%)
Feb 03, 2016 4.128 4.169 4.092 4.142 211,003 +0.05(+1.21%)
Feb 02, 2016 4.178 4.196 4.092 4.092 211,500 -0.09(-2.25%)
Feb 01, 2016 4.182 4.227 4.151 4.187 202,285 -0.03(-0.64%)
Jan 29, 2016 4.128 4.213 4.128 4.213 246,719 +0.09(+2.29%)
Jan 28, 2016 4.074 4.128 4.061 4.119 122,589 +0.05(+1.32%)
Jan 27, 2016 3.998 4.110 3.985 4.065 162,051 +0.07(+1.68%)
Jan 26, 2016 3.967 3.998 3.949 3.998 157,769 +0.05(+1.37%)
Jan 25, 2016 3.935 3.985 3.931 3.944 189,654 -0.02(-0.45%)
Jan 22, 2016 3.971 4.003 3.922 3.962 448,278 +0.05(+1.38%)
Jan 21, 2016 3.913 3.913 3.819 3.908 247,728 +0.03(+0.69%)
Jan 20, 2016 3.877 3.899 3.787 3.881 554,423 -0.04(-1.14%)
Jan 19, 2016 4.007 4.012 3.917 3.926 270,852 -0.07(-1.69%)
Jan 15, 2016 4.021 3.994 3.994 3.994 304,423 -0.08(-1.87%)
Jan 14, 2016 4.070 4.117 4.034 4.070 322,640 -0.02(-0.55%)
Jan 13, 2016 4.187 4.187 4.083 4.092 213,413 -0.08(-1.94%)
Jan 12, 2016 4.236 4.249 4.151 4.173 179,986 -0.05(-1.27%)
Jan 11, 2016 4.290 4.290 4.196 4.227 276,421 -0.07(-1.57%)
Jan 08, 2016 4.308 4.309 4.267 4.294 94,881 +0.02(+0.42%)
Jan 07, 2016 4.227 4.303 4.227 4.276 304,985 +0.01(+0.21%)
Jan 06, 2016 4.263 4.290 4.245 4.267 232,282 -0.01(-0.21%)
Jan 05, 2016 4.249 4.285 4.249 4.276 201,806 +0.04(+0.85%)
Jan 04, 2016 4.231 4.276 4.227 4.240 192,346 -0.04(-0.84%)
Dec 31, 2015 4.240 4.276 4.276 4.276 206,366 +0.04(+1.06%)
Dec 30, 2015 4.245 4.276 4.213 4.231 264,516 -0.04(-0.84%)
Dec 29, 2015 4.303 4.339 4.245 4.267 272,546 -0.01(-0.16%)
Dec 28, 2015 4.314 4.345 4.266 4.274 309,242 -0.04(-0.82%)
Dec 24, 2015 4.309 4.309 4.309 4.309 156,981 +0.02(+0.52%)
Dec 23, 2015 4.212 4.323 4.212 4.287 361,145 +0.09(+2.11%)
Dec 22, 2015 4.172 4.225 4.159 4.199 315,718 +0.03(+0.74%)
Dec 21, 2015 4.176 4.199 4.114 4.168 549,483 -0.00(-0.11%)
Dec 18, 2015 4.168 4.199 4.150 4.172 342,944 +0.00(+0.11%)
Dec 17, 2015 4.172 4.199 4.145 4.168 328,197 +0.02(+0.43%)
Dec 16, 2015 4.101 4.150 4.079 4.150 370,244 +0.05(+1.19%)
Dec 15, 2015 3.987 4.114 3.978 4.101 406,555 +0.12(+3.12%)
Dec 14, 2015 4.083 4.097 3.893 3.977 995,925 -0.13(-3.13%)
Dec 11, 2015 4.234 4.252 4.053 4.106 585,077 -0.17(-4.04%)
Dec 10, 2015 4.345 4.349 4.234 4.278 416,152 -0.06(-1.48%)
Dec 09, 2015 4.325 4.382 4.316 4.343 305,685 +0.03(+0.61%)
Dec 08, 2015 4.330 4.334 4.295 4.316 283,445 -0.04(-0.91%)
Dec 07, 2015 4.395 4.413 4.347 4.356 285,740 -0.05(-1.19%)
Dec 04, 2015 4.378 4.417 4.373 4.408 177,584 +0.03(+0.61%)
Dec 03, 2015 4.422 4.426 4.378 4.382 193,282 -0.03(-0.61%)
Dec 02, 2015 4.408 4.426 4.401 4.408 112,240 +0.00(+0.10%)
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.