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

Pioneer High Income Trust (NY: PHT )

7.360 +0.030 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jun 30, 2016 4.894 4.947 4.862 4.938 232,445 +0.05(+1.00%)
Jun 29, 2016 4.889 4.894 4.850 4.889 156,783 +0.04(+0.81%)
Jun 28, 2016 4.815 4.884 4.815 4.850 167,875 +0.06(+1.33%)
Jun 27, 2016 4.923 4.928 4.781 4.786 204,586 -0.13(-2.59%)
Jun 24, 2016 4.874 4.942 4.874 4.913 221,431 -0.05(-0.99%)
Jun 23, 2016 4.933 4.963 4.911 4.962 99,222 +0.05(+1.00%)
Jun 22, 2016 4.898 4.918 4.879 4.913 165,470 +0.03(+0.60%)
Jun 21, 2016 4.879 4.908 4.869 4.884 221,905 +0.02(+0.50%)
Jun 20, 2016 4.889 4.894 4.854 4.859 327,321 -0.01(-0.20%)
Jun 17, 2016 4.854 4.894 4.825 4.869 161,164 +0.01(+0.30%)
Jun 16, 2016 4.879 4.889 4.825 4.854 148,055 -0.03(-0.70%)
Jun 15, 2016 4.835 4.933 4.835 4.889 242,448 +0.03(+0.60%)
Jun 14, 2016 4.889 4.894 4.820 4.859 218,607 -0.02(-0.50%)
Jun 13, 2016 4.942 4.942 4.869 4.884 87,919 -0.04(-0.84%)
Jun 10, 2016 4.901 4.945 4.867 4.925 170,822 +0.01(+0.20%)
Jun 09, 2016 4.887 4.921 4.887 4.916 128,347 +0.02(+0.50%)
Jun 08, 2016 4.872 4.915 4.872 4.891 185,830 +0.02(+0.50%)
Jun 07, 2016 4.838 4.867 4.819 4.867 167,368 +0.02(+0.50%)
Jun 06, 2016 4.814 4.862 4.814 4.843 155,521 +0.04(+0.81%)
Jun 03, 2016 4.799 4.814 4.770 4.804 120,714 +0.01(+0.30%)
Jun 02, 2016 4.780 4.804 4.756 4.790 117,572 -0.00(-0.10%)
Jun 01, 2016 4.731 4.799 4.712 4.794 128,308 +0.02(+0.51%)
May 31, 2016 4.765 4.794 4.731 4.770 160,510 +0.00(+0.10%)
May 27, 2016 4.804 4.765 4.765 4.765 93,558 -0.02(-0.41%)
May 26, 2016 4.799 4.814 4.751 4.785 126,320 +0.00(+0.00%)
May 25, 2016 4.731 4.804 4.722 4.785 109,580 +0.06(+1.34%)
May 24, 2016 4.794 4.795 4.692 4.722 226,264 -0.02(-0.51%)
May 23, 2016 4.775 4.804 4.726 4.746 174,844 -0.06(-1.31%)
May 20, 2016 4.746 4.814 4.716 4.809 162,603 +0.09(+1.85%)
May 19, 2016 4.756 4.804 4.673 4.722 302,312 -0.08(-1.72%)
May 18, 2016 4.756 4.853 4.756 4.804 139,857 +0.02(+0.51%)
May 17, 2016 4.819 4.843 4.770 4.780 289,921 -0.06(-1.30%)
May 16, 2016 4.857 4.866 4.804 4.843 93,482 +0.01(+0.15%)
May 13, 2016 4.797 4.869 4.787 4.836 330,197 +0.05(+1.11%)
May 12, 2016 4.773 4.821 4.763 4.783 152,994 +0.01(+0.20%)
May 11, 2016 4.768 4.812 4.754 4.773 284,939 -0.02(-0.50%)
May 10, 2016 4.749 4.836 4.749 4.797 147,646 +0.04(+0.91%)
May 09, 2016 4.768 4.816 4.725 4.754 235,015 -0.04(-0.90%)
May 06, 2016 4.730 4.831 4.713 4.797 148,534 +0.04(+0.91%)
May 05, 2016 4.638 4.807 4.624 4.754 429,088 +0.09(+1.96%)
May 04, 2016 4.908 4.908 4.619 4.662 1,168,484 -0.36(-7.09%)
May 03, 2016 5.004 5.047 4.985 5.018 97,056 +0.01(+0.19%)
May 02, 2016 5.062 5.067 4.994 5.009 178,780 -0.05(-1.05%)
Apr 29, 2016 4.985 5.062 4.985 5.062 131,556 +0.08(+1.54%)
Apr 28, 2016 4.932 5.009 4.932 4.985 152,023 +0.01(+0.19%)
Apr 27, 2016 4.951 4.985 4.937 4.975 111,754 +0.01(+0.29%)
Apr 26, 2016 4.908 4.975 4.908 4.961 176,066 +0.03(+0.59%)
Apr 25, 2016 4.975 4.980 4.918 4.932 82,056 -0.04(-0.87%)
Apr 22, 2016 4.956 4.980 4.956 4.975 60,429 +0.02(+0.39%)
Apr 21, 2016 4.966 4.975 4.951 4.956 80,608 +0.01(+0.29%)
Apr 20, 2016 4.941 4.961 4.917 4.941 177,234 +0.00(+0.00%)
Apr 19, 2016 4.951 4.985 4.922 4.941 86,417 -0.01(-0.19%)
Apr 18, 2016 4.951 4.967 4.908 4.951 140,977 -0.01(-0.29%)
Apr 15, 2016 5.004 5.004 4.951 4.966 117,635 -0.03(-0.58%)
Apr 14, 2016 5.023 5.023 4.941 4.994 223,923 -0.01(-0.19%)
Apr 13, 2016 4.999 5.004 4.932 5.004 195,918 +0.06(+1.32%)
Apr 12, 2016 4.877 4.949 4.877 4.939 228,462 +0.06(+1.22%)
Apr 11, 2016 4.877 4.906 4.853 4.879 352,265 +0.03(+0.64%)
Apr 08, 2016 4.801 4.872 4.788 4.848 259,932 +0.07(+1.50%)
Apr 07, 2016 4.763 4.777 4.748 4.777 119,234 +0.00(+0.10%)
Apr 06, 2016 4.763 4.786 4.720 4.772 183,409 +0.05(+1.11%)
Apr 05, 2016 4.710 4.744 4.701 4.720 151,077 +0.00(+0.10%)
Apr 04, 2016 4.748 4.777 4.705 4.715 86,642 -0.04(-0.90%)
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.