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

Pioneer High Income Trust (NY: PHT )

7.320 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 29, 2016 4.185 4.222 4.161 4.189 206,882 +0.03(+0.79%)
Feb 26, 2016 4.189 4.208 4.128 4.157 142,536 +0.00(+0.11%)
Feb 25, 2016 4.147 4.175 4.128 4.152 147,980 +0.03(+0.80%)
Feb 24, 2016 4.128 4.149 4.090 4.119 110,151 -0.01(-0.23%)
Feb 23, 2016 4.128 4.185 4.112 4.128 140,108 +0.00(+0.11%)
Feb 22, 2016 4.157 4.157 4.110 4.124 161,640 +0.01(+0.34%)
Feb 19, 2016 4.096 4.128 4.096 4.110 124,417 +0.02(+0.57%)
Feb 18, 2016 4.068 4.124 4.058 4.086 140,178 +0.05(+1.28%)
Feb 17, 2016 4.035 4.049 4.011 4.035 305,841 +0.03(+0.70%)
Feb 16, 2016 4.053 4.053 4.007 4.007 211,611 +0.00(+0.06%)
Feb 12, 2016 4.004 4.004 4.004 4.004 169,379 +0.05(+1.17%)
Feb 11, 2016 4.004 4.051 3.876 3.958 471,038 -0.07(-1.84%)
Feb 10, 2016 4.055 4.055 4.014 4.032 71,946 +0.01(+0.23%)
Feb 09, 2016 4.041 4.102 3.990 4.023 313,969 -0.05(-1.25%)
Feb 08, 2016 4.078 4.097 4.027 4.074 306,814 -0.04(-1.01%)
Feb 05, 2016 4.023 4.171 3.967 4.115 822,051 -0.17(-4.00%)
Feb 04, 2016 4.287 4.327 4.282 4.287 135,151 +0.01(+0.22%)
Feb 03, 2016 4.264 4.306 4.227 4.278 204,293 +0.05(+1.21%)
Feb 02, 2016 4.315 4.333 4.227 4.227 204,774 -0.10(-2.25%)
Feb 01, 2016 4.319 4.366 4.287 4.324 195,852 -0.03(-0.64%)
Jan 29, 2016 4.264 4.352 4.264 4.352 238,872 +0.10(+2.29%)
Jan 28, 2016 4.208 4.264 4.194 4.255 118,690 +0.06(+1.32%)
Jan 27, 2016 4.129 4.245 4.115 4.199 156,897 +0.07(+1.68%)
Jan 26, 2016 4.097 4.129 4.078 4.129 152,752 +0.06(+1.37%)
Jan 25, 2016 4.065 4.115 4.060 4.074 183,622 -0.02(-0.45%)
Jan 22, 2016 4.102 4.134 4.051 4.092 434,021 +0.06(+1.38%)
Jan 21, 2016 4.041 4.041 3.944 4.037 239,849 +0.03(+0.69%)
Jan 20, 2016 4.004 4.027 3.912 4.009 536,790 -0.05(-1.14%)
Jan 19, 2016 4.139 4.143 4.046 4.055 262,238 -0.07(-1.69%)
Jan 15, 2016 4.153 4.125 4.125 4.125 294,741 -0.08(-1.87%)
Jan 14, 2016 4.204 4.253 4.166 4.204 312,378 -0.02(-0.55%)
Jan 13, 2016 4.324 4.324 4.217 4.227 206,625 -0.08(-1.94%)
Jan 12, 2016 4.375 4.389 4.287 4.310 174,262 -0.06(-1.27%)
Jan 11, 2016 4.431 4.431 4.333 4.366 267,630 -0.07(-1.57%)
Jan 08, 2016 4.449 4.451 4.407 4.435 91,864 +0.02(+0.42%)
Jan 07, 2016 4.366 4.445 4.366 4.417 295,285 +0.01(+0.21%)
Jan 06, 2016 4.403 4.431 4.384 4.407 224,894 -0.01(-0.21%)
Jan 05, 2016 4.389 4.426 4.389 4.417 195,388 +0.04(+0.85%)
Jan 04, 2016 4.370 4.417 4.366 4.380 186,228 -0.04(-0.84%)
Dec 31, 2015 4.380 4.417 4.417 4.417 199,803 +0.05(+1.06%)
Dec 30, 2015 4.384 4.417 4.352 4.370 256,103 -0.04(-0.84%)
Dec 29, 2015 4.445 4.482 4.384 4.407 263,878 -0.01(-0.16%)
Dec 28, 2015 4.456 4.488 4.406 4.414 299,407 -0.04(-0.82%)
Dec 24, 2015 4.451 4.451 4.451 4.451 151,989 +0.02(+0.52%)
Dec 23, 2015 4.350 4.465 4.350 4.428 349,660 +0.09(+2.11%)
Dec 22, 2015 4.309 4.364 4.295 4.337 305,677 +0.03(+0.74%)
Dec 21, 2015 4.314 4.337 4.250 4.305 532,007 -0.00(-0.11%)
Dec 18, 2015 4.305 4.337 4.286 4.309 332,037 +0.00(+0.11%)
Dec 17, 2015 4.309 4.337 4.282 4.305 317,759 +0.02(+0.43%)
Dec 16, 2015 4.236 4.286 4.213 4.286 358,469 +0.05(+1.19%)
Dec 15, 2015 4.118 4.250 4.108 4.236 393,625 +0.13(+3.12%)
Dec 14, 2015 4.218 4.231 4.021 4.108 964,250 -0.13(-3.13%)
Dec 11, 2015 4.373 4.392 4.186 4.240 566,469 -0.18(-4.04%)
Dec 10, 2015 4.488 4.492 4.373 4.419 402,917 -0.07(-1.48%)
Dec 09, 2015 4.467 4.526 4.458 4.485 295,963 +0.03(+0.61%)
Dec 08, 2015 4.472 4.476 4.436 4.458 274,430 -0.04(-0.91%)
Dec 07, 2015 4.540 4.558 4.490 4.499 276,653 -0.05(-1.19%)
Dec 04, 2015 4.522 4.562 4.517 4.553 171,936 +0.03(+0.61%)
Dec 03, 2015 4.567 4.571 4.522 4.526 187,135 -0.03(-0.61%)
Dec 02, 2015 4.553 4.571 4.545 4.553 108,671 +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.