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

Pioneer High Income Trust (NY: PHT )

7.330 -0.090 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jul 29, 2016 5.083 5.162 5.068 5.162 177,842 +0.07(+1.45%)
Jul 28, 2016 5.083 5.107 5.068 5.088 118,512 -0.00(-0.10%)
Jul 27, 2016 5.073 5.107 5.073 5.093 70,929 +0.02(+0.39%)
Jul 26, 2016 5.073 5.107 5.073 5.073 65,668 +0.00(+0.00%)
Jul 25, 2016 5.073 5.102 5.058 5.073 105,202 -0.02(-0.39%)
Jul 22, 2016 5.073 5.122 5.063 5.093 66,780 +0.03(+0.58%)
Jul 21, 2016 5.093 5.093 5.063 5.063 129,541 +0.00(+0.00%)
Jul 20, 2016 5.073 5.127 5.048 5.063 176,881 -0.01(-0.19%)
Jul 19, 2016 5.073 5.107 5.056 5.073 127,909 -0.01(-0.29%)
Jul 18, 2016 5.038 5.093 5.028 5.088 112,439 +0.05(+0.98%)
Jul 15, 2016 5.033 5.043 5.023 5.038 197,016 +0.00(+0.10%)
Jul 14, 2016 5.083 5.088 4.999 5.033 214,191 +0.04(+0.74%)
Jul 13, 2016 5.011 5.060 4.982 4.996 188,112 -0.03(-0.58%)
Jul 12, 2016 4.987 5.039 4.987 5.026 266,750 +0.05(+1.08%)
Jul 11, 2016 4.972 4.996 4.972 4.972 286,567 +0.00(+0.00%)
Jul 08, 2016 4.952 4.962 4.962 4.972 151,482 +0.01(+0.20%)
Jul 07, 2016 4.933 4.989 4.928 4.962 146,549 +0.00(+0.10%)
Jul 06, 2016 4.928 4.967 4.923 4.957 180,853 +0.01(+0.20%)
Jul 05, 2016 4.898 4.972 4.889 4.947 135,009 +0.01(+0.30%)
Jul 01, 2016 4.967 4.933 4.933 4.933 129,762 -0.00(-0.10%)
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%)
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.