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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Feb 29, 2016 4.052 4.089 4.030 4.057 213,636 +0.03(+0.79%)
Feb 26, 2016 4.057 4.075 3.998 4.025 147,190 +0.00(+0.11%)
Feb 25, 2016 4.016 4.043 3.998 4.021 152,811 +0.03(+0.80%)
Feb 24, 2016 3.998 4.017 3.961 3.989 113,747 -0.01(-0.23%)
Feb 23, 2016 3.998 4.052 3.982 3.998 144,682 +0.00(+0.11%)
Feb 22, 2016 4.025 4.025 3.980 3.993 166,917 +0.01(+0.34%)
Feb 19, 2016 3.966 3.998 3.966 3.980 128,479 +0.02(+0.57%)
Feb 18, 2016 3.939 3.993 3.930 3.957 144,755 +0.05(+1.28%)
Feb 17, 2016 3.907 3.921 3.884 3.907 315,826 +0.03(+0.70%)
Feb 16, 2016 3.925 3.925 3.880 3.880 218,520 +0.00(+0.06%)
Feb 12, 2016 3.878 3.878 3.878 3.878 174,909 +0.04(+1.17%)
Feb 11, 2016 3.878 3.923 3.754 3.833 486,417 -0.07(-1.84%)
Feb 10, 2016 3.927 3.927 3.887 3.905 74,295 +0.01(+0.23%)
Feb 09, 2016 3.914 3.972 3.864 3.896 324,219 -0.05(-1.25%)
Feb 08, 2016 3.949 3.967 3.900 3.945 316,831 -0.04(-1.01%)
Feb 05, 2016 3.896 4.039 3.842 3.985 848,890 -0.17(-4.00%)
Feb 04, 2016 4.151 4.190 4.147 4.151 139,564 +0.01(+0.22%)
Feb 03, 2016 4.129 4.169 4.093 4.142 210,963 +0.05(+1.21%)
Feb 02, 2016 4.178 4.196 4.093 4.093 211,459 -0.09(-2.25%)
Feb 01, 2016 4.183 4.228 4.151 4.187 202,246 -0.03(-0.64%)
Jan 29, 2016 4.129 4.214 4.129 4.214 246,671 +0.09(+2.29%)
Jan 28, 2016 4.075 4.129 4.062 4.120 122,565 +0.05(+1.32%)
Jan 27, 2016 3.999 4.111 3.985 4.066 162,019 +0.07(+1.68%)
Jan 26, 2016 3.967 3.999 3.949 3.999 157,739 +0.05(+1.37%)
Jan 25, 2016 3.936 3.985 3.932 3.945 189,617 -0.02(-0.45%)
Jan 22, 2016 3.972 4.003 3.923 3.963 448,191 +0.05(+1.38%)
Jan 21, 2016 3.914 3.914 3.819 3.909 247,680 +0.03(+0.69%)
Jan 20, 2016 3.878 3.900 3.788 3.882 554,315 -0.04(-1.14%)
Jan 19, 2016 4.008 4.012 3.918 3.927 270,799 -0.07(-1.69%)
Jan 15, 2016 4.021 3.994 3.994 3.994 304,364 -0.08(-1.87%)
Jan 14, 2016 4.071 4.118 4.035 4.071 322,577 -0.02(-0.55%)
Jan 13, 2016 4.187 4.187 4.084 4.093 213,371 -0.08(-1.94%)
Jan 12, 2016 4.237 4.250 4.151 4.174 179,951 -0.05(-1.27%)
Jan 11, 2016 4.291 4.291 4.196 4.228 276,368 -0.07(-1.57%)
Jan 08, 2016 4.309 4.310 4.268 4.295 94,863 +0.02(+0.42%)
Jan 07, 2016 4.228 4.304 4.228 4.277 304,926 +0.01(+0.21%)
Jan 06, 2016 4.264 4.291 4.246 4.268 232,237 -0.01(-0.21%)
Jan 05, 2016 4.250 4.286 4.250 4.277 201,767 +0.04(+0.85%)
Jan 04, 2016 4.232 4.277 4.228 4.241 192,309 -0.04(-0.84%)
Dec 31, 2015 4.241 4.277 4.277 4.277 206,326 +0.04(+1.06%)
Dec 30, 2015 4.246 4.277 4.214 4.232 264,465 -0.04(-0.84%)
Dec 29, 2015 4.304 4.340 4.245 4.268 272,493 -0.01(-0.16%)
Dec 28, 2015 4.315 4.346 4.267 4.275 309,182 -0.04(-0.82%)
Dec 24, 2015 4.310 4.310 4.310 4.310 156,951 +0.02(+0.52%)
Dec 23, 2015 4.213 4.324 4.213 4.288 361,075 +0.09(+2.11%)
Dec 22, 2015 4.173 4.226 4.160 4.199 315,657 +0.03(+0.74%)
Dec 21, 2015 4.177 4.199 4.115 4.168 549,376 -0.00(-0.11%)
Dec 18, 2015 4.168 4.199 4.151 4.173 342,877 +0.00(+0.11%)
Dec 17, 2015 4.173 4.199 4.146 4.168 328,134 +0.02(+0.43%)
Dec 16, 2015 4.102 4.151 4.080 4.151 370,172 +0.05(+1.19%)
Dec 15, 2015 3.988 4.115 3.978 4.102 406,476 +0.12(+3.12%)
Dec 14, 2015 4.084 4.097 3.893 3.978 995,732 -0.13(-3.13%)
Dec 11, 2015 4.235 4.253 4.053 4.106 584,963 -0.17(-4.04%)
Dec 10, 2015 4.346 4.350 4.235 4.279 416,072 -0.06(-1.48%)
Dec 09, 2015 4.326 4.383 4.317 4.344 305,625 +0.03(+0.61%)
Dec 08, 2015 4.330 4.335 4.295 4.317 283,390 -0.04(-0.91%)
Dec 07, 2015 4.396 4.414 4.348 4.357 285,685 -0.05(-1.19%)
Dec 04, 2015 4.379 4.418 4.374 4.409 177,550 +0.03(+0.61%)
Dec 03, 2015 4.422 4.427 4.379 4.383 193,245 -0.03(-0.61%)
Dec 02, 2015 4.409 4.427 4.402 4.409 112,218 +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.