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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Oct 30, 2015 4.812 4.843 4.776 4.803 137,704 +0.00(+0.09%)
Oct 29, 2015 4.771 4.812 4.771 4.798 160,189 +0.01(+0.19%)
Oct 28, 2015 4.794 4.812 4.789 4.789 115,213 +0.00(+0.00%)
Oct 27, 2015 4.767 4.794 4.749 4.789 108,528 +0.02(+0.47%)
Oct 26, 2015 4.749 4.789 4.749 4.767 136,127 +0.00(+0.09%)
Oct 23, 2015 4.798 4.798 4.753 4.762 113,369 +0.00(+0.00%)
Oct 22, 2015 4.767 4.798 4.749 4.762 227,677 -0.02(-0.37%)
Oct 21, 2015 4.771 4.780 4.753 4.780 75,777 +0.02(+0.46%)
Oct 20, 2015 4.758 4.776 4.740 4.758 120,519 +0.01(+0.28%)
Oct 19, 2015 4.753 4.762 4.731 4.744 106,600 -0.00(-0.09%)
Oct 16, 2015 4.735 4.762 4.709 4.749 113,733 +0.03(+0.66%)
Oct 15, 2015 4.700 4.718 4.691 4.718 81,901 +0.03(+0.67%)
Oct 14, 2015 4.767 4.767 4.668 4.686 130,635 -0.06(-1.18%)
Oct 13, 2015 4.764 4.795 4.738 4.742 156,164 -0.02(-0.37%)
Oct 12, 2015 4.795 4.804 4.747 4.760 163,233 -0.00(-0.09%)
Oct 09, 2015 4.716 4.778 4.716 4.764 263,420 +0.08(+1.70%)
Oct 08, 2015 4.627 4.702 4.596 4.685 215,774 +0.06(+1.34%)
Oct 07, 2015 4.592 4.627 4.543 4.623 212,298 +0.07(+1.46%)
Oct 06, 2015 4.503 4.561 4.499 4.556 149,023 +0.07(+1.48%)
Oct 05, 2015 4.494 4.521 4.477 4.490 159,285 +0.03(+0.70%)
Oct 02, 2015 4.472 4.494 4.446 4.459 213,125 -0.02(-0.49%)
Oct 01, 2015 4.525 4.539 4.450 4.481 265,326 -0.08(-1.75%)
Sep 30, 2015 4.521 4.561 4.428 4.561 205,581 +0.08(+1.88%)
Sep 29, 2015 4.499 4.543 4.450 4.477 223,346 +0.00(+0.00%)
Sep 28, 2015 4.654 4.671 4.463 4.477 318,727 -0.17(-3.62%)
Sep 25, 2015 4.685 4.707 4.645 4.645 118,186 -0.03(-0.66%)
Sep 24, 2015 4.685 4.711 4.640 4.676 188,609 -0.04(-0.75%)
Sep 23, 2015 4.747 4.773 4.676 4.711 220,137 -0.01(-0.28%)
Sep 22, 2015 4.738 4.760 4.707 4.724 197,042 -0.03(-0.56%)
Sep 21, 2015 4.755 4.773 4.738 4.751 185,253 -0.00(-0.09%)
Sep 18, 2015 4.711 4.769 4.693 4.755 84,888 +0.04(+0.75%)
Sep 17, 2015 4.685 4.724 4.640 4.720 194,027 +0.06(+1.23%)
Sep 16, 2015 4.680 4.689 4.640 4.662 263,088 -0.00(-0.09%)
Sep 15, 2015 4.693 4.693 4.645 4.667 258,126 -0.03(-0.61%)
Sep 14, 2015 4.748 4.761 4.691 4.696 210,105 -0.03(-0.66%)
Sep 11, 2015 4.726 4.731 4.703 4.727 197,280 +0.01(+0.20%)
Sep 10, 2015 4.718 4.757 4.704 4.717 175,523 +0.01(+0.26%)
Sep 09, 2015 4.731 4.744 4.700 4.705 133,405 -0.03(-0.54%)
Sep 08, 2015 4.748 4.753 4.687 4.731 179,655 +0.03(+0.56%)
Sep 04, 2015 4.726 4.704 4.704 4.704 132,410 -0.03(-0.58%)
Sep 03, 2015 4.796 4.804 4.731 4.732 157,623 -0.02(-0.43%)
Sep 02, 2015 4.748 4.761 4.683 4.753 167,757 +0.03(+0.65%)
Sep 01, 2015 4.704 4.761 4.704 4.722 239,605 -0.01(-0.28%)
Aug 31, 2015 4.779 4.779 4.711 4.735 313,734 -0.04(-0.83%)
Aug 28, 2015 4.669 4.796 4.669 4.775 313,002 +0.11(+2.35%)
Aug 27, 2015 4.608 4.669 4.582 4.665 351,729 +0.06(+1.33%)
Aug 26, 2015 4.547 4.604 4.499 4.604 246,417 +0.14(+3.04%)
Aug 25, 2015 4.503 4.586 4.446 4.468 494,707 +0.14(+3.24%)
Aug 24, 2015 4.350 4.459 4.271 4.328 684,415 -0.21(-4.73%)
Aug 21, 2015 4.604 4.669 4.534 4.542 315,209 -0.07(-1.61%)
Aug 20, 2015 4.669 4.691 4.617 4.617 188,417 -0.08(-1.68%)
Aug 19, 2015 4.709 4.722 4.687 4.696 140,991 -0.02(-0.37%)
Aug 18, 2015 4.726 4.726 4.709 4.713 74,969 +0.00(+0.09%)
Aug 17, 2015 4.757 4.766 4.700 4.709 248,799 -0.07(-1.47%)
Aug 14, 2015 4.779 4.792 4.731 4.779 179,174 +0.00(+0.05%)
Aug 13, 2015 4.768 4.785 4.751 4.777 263,075 +0.01(+0.27%)
Aug 12, 2015 4.785 4.785 4.731 4.764 217,747 +0.01(+0.18%)
Aug 11, 2015 4.725 4.772 4.703 4.755 229,162 +0.00(+0.04%)
Aug 10, 2015 4.850 4.855 4.742 4.753 244,670 -0.10(-2.00%)
Aug 07, 2015 4.855 4.885 4.837 4.850 237,458 -0.00(-0.09%)
Aug 06, 2015 4.850 4.868 4.829 4.855 369,297 +0.00(+0.09%)
Aug 05, 2015 4.824 4.868 4.824 4.850 231,667 +0.02(+0.45%)
Aug 04, 2015 4.781 4.837 4.781 4.829 314,339 +0.04(+0.81%)
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.