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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM 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 28, 2017 5.011 5.036 5.006 5.036 304,740 +0.03(+0.50%)
Feb 27, 2017 5.016 5.031 5.006 5.011 180,413 -0.01(-0.20%)
Feb 24, 2017 4.991 5.021 4.986 5.021 336,592 +0.03(+0.60%)
Feb 23, 2017 4.986 4.991 4.976 4.991 170,854 +0.02(+0.40%)
Feb 22, 2017 4.971 4.971 4.956 4.971 238,847 +0.01(+0.20%)
Feb 21, 2017 4.971 4.981 4.951 4.961 372,125 +0.01(+0.10%)
Feb 17, 2017 4.956 4.956 4.956 0 +0.00(+0.00%)
Feb 16, 2017 4.976 4.986 4.951 4.956 237,075 -0.02(-0.40%)
Feb 15, 2017 4.976 4.986 4.941 4.976 367,236 +0.00(+0.00%)
Feb 14, 2017 4.981 4.986 4.941 4.976 253,624 +0.00(+0.05%)
Feb 13, 2017 4.979 4.983 4.964 4.974 296,301 +0.00(+0.10%)
Feb 10, 2017 4.969 4.998 4.969 4.969 215,643 +0.00(+0.00%)
Feb 09, 2017 4.974 4.993 4.969 4.969 352,887 -0.00(-0.10%)
Feb 08, 2017 4.959 4.974 4.959 4.974 213,264 +0.01(+0.20%)
Feb 07, 2017 4.969 4.979 4.929 4.964 363,920 -0.01(-0.20%)
Feb 06, 2017 4.959 4.974 4.954 4.974 267,013 +0.01(+0.30%)
Feb 03, 2017 4.964 4.974 4.954 4.959 197,721 -0.01(-0.20%)
Feb 02, 2017 4.954 4.969 4.931 4.969 222,619 +0.02(+0.40%)
Feb 01, 2017 4.959 4.967 4.929 4.949 301,825 +0.00(+0.00%)
Jan 31, 2017 4.944 4.949 4.924 4.949 256,685 +0.00(+0.00%)
Jan 30, 2017 4.944 4.954 4.938 4.949 203,800 -0.00(-0.10%)
Jan 27, 2017 4.954 4.954 4.914 4.954 240,604 +0.01(+0.20%)
Jan 26, 2017 4.934 4.964 4.919 4.944 302,626 +0.00(+0.00%)
Jan 25, 2017 4.929 4.946 4.914 4.944 266,087 +0.03(+0.71%)
Jan 24, 2017 4.904 4.914 4.884 4.909 303,812 +0.01(+0.20%)
Jan 23, 2017 4.869 4.899 4.869 4.899 374,307 +0.02(+0.41%)
Jan 20, 2017 4.904 4.904 4.844 4.879 471,462 -0.00(-0.10%)
Jan 19, 2017 4.894 4.909 4.859 4.884 316,990 -0.02(-0.51%)
Jan 18, 2017 4.884 4.911 4.874 4.909 404,888 +0.03(+0.61%)
Jan 17, 2017 4.919 4.921 4.864 4.879 342,030 -0.01(-0.15%)
Jan 13, 2017 4.886 4.886 4.886 0 +0.00(+0.00%)
Jan 12, 2017 4.921 4.921 4.872 4.886 473,938 -0.01(-0.20%)
Jan 11, 2017 4.911 4.921 4.881 4.896 405,443 +0.00(+0.10%)
Jan 10, 2017 4.857 4.906 4.857 4.891 466,275 +0.04(+0.82%)
Jan 09, 2017 4.881 4.911 4.832 4.852 676,765 -0.01(-0.20%)
Jan 06, 2017 4.872 4.936 4.807 4.862 1,998,603 -0.23(-4.47%)
Jan 05, 2017 5.074 5.114 5.074 5.089 216,719 -0.03(-0.68%)
Jan 04, 2017 5.213 5.213 5.069 5.124 119,559 +0.05(+1.07%)
Jan 03, 2017 5.055 5.094 5.055 5.069 54,264 +0.02(+0.39%)
Dec 30, 2016 5.050 5.050 5.050 0 +0.02(+0.39%)
Dec 29, 2016 5.030 5.040 4.926 5.030 424,210 +0.02(+0.49%)
Dec 28, 2016 5.000 5.030 4.990 5.005 154,199 +0.01(+0.20%)
Dec 27, 2016 5.000 5.020 4.995 4.995 213,478 -0.02(-0.39%)
Dec 23, 2016 5.015 5.015 5.015 0 +0.01(+0.30%)
Dec 22, 2016 4.975 5.010 4.975 5.000 108,258 +0.01(+0.30%)
Dec 21, 2016 4.946 4.995 4.931 4.985 150,573 +0.02(+0.40%)
Dec 20, 2016 4.975 5.000 4.966 4.966 295,827 -0.03(-0.69%)
Dec 19, 2016 4.966 5.000 4.953 5.000 152,256 +0.03(+0.60%)
Dec 16, 2016 4.946 4.980 4.935 4.970 156,328 +0.01(+0.29%)
Dec 15, 2016 4.966 4.970 4.936 4.956 194,164 -0.00(-0.10%)
Dec 14, 2016 4.946 4.980 4.946 4.961 211,990 +0.01(+0.20%)
Dec 13, 2016 4.931 4.966 4.921 4.951 217,835 +0.05(+1.01%)
Dec 12, 2016 4.891 4.906 4.891 4.901 141,764 +0.00(+0.05%)
Dec 09, 2016 4.879 4.899 4.874 4.899 233,239 +0.04(+0.91%)
Dec 08, 2016 4.869 4.889 4.850 4.855 185,974 -0.02(-0.40%)
Dec 07, 2016 4.835 4.904 4.835 4.874 261,705 +0.03(+0.71%)
Dec 06, 2016 4.786 4.840 4.786 4.840 160,161 +0.04(+0.82%)
Dec 05, 2016 4.786 4.815 4.786 4.801 118,598 +0.00(+0.00%)
Dec 02, 2016 4.781 4.830 4.781 4.801 119,237 +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.