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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Sep 30, 2016 5.042 5.090 5.018 5.066 259,747 +0.04(+0.86%)
Sep 29, 2016 5.066 5.071 4.984 5.022 150,211 -0.04(-0.86%)
Sep 28, 2016 5.042 5.071 5.022 5.066 103,029 +0.02(+0.48%)
Sep 27, 2016 5.013 5.061 5.003 5.042 120,822 +0.03(+0.58%)
Sep 26, 2016 5.042 5.056 4.998 5.013 152,124 -0.04(-0.76%)
Sep 23, 2016 5.037 5.051 5.013 5.051 115,313 +0.00(+0.00%)
Sep 22, 2016 4.979 5.076 4.979 5.051 149,784 +0.06(+1.26%)
Sep 21, 2016 4.936 5.008 4.907 4.989 148,093 +0.05(+1.07%)
Sep 20, 2016 4.907 4.945 4.907 4.936 57,737 +0.03(+0.59%)
Sep 19, 2016 4.902 4.941 4.902 4.907 99,183 -0.00(-0.10%)
Sep 16, 2016 4.902 4.941 4.897 4.912 141,492 +0.02(+0.39%)
Sep 15, 2016 4.854 4.936 4.849 4.892 402,385 +0.00(+0.10%)
Sep 14, 2016 4.892 4.892 4.830 4.888 134,853 +0.01(+0.15%)
Sep 13, 2016 4.904 4.923 4.842 4.880 296,491 -0.04(-0.87%)
Sep 12, 2016 4.923 4.950 4.885 4.923 428,094 -0.05(-1.06%)
Sep 09, 2016 5.062 5.062 4.947 4.976 343,632 -0.10(-1.89%)
Sep 08, 2016 5.072 5.081 5.062 5.072 186,239 -0.00(-0.09%)
Sep 07, 2016 5.067 5.076 5.057 5.076 112,206 +0.01(+0.19%)
Sep 06, 2016 5.048 5.072 5.043 5.067 244,131 -0.00(-0.09%)
Sep 02, 2016 5.048 5.072 5.072 5.072 122,805 +0.02(+0.47%)
Sep 01, 2016 5.043 5.057 5.014 5.048 77,869 +0.01(+0.28%)
Aug 31, 2016 5.028 5.067 5.009 5.033 148,136 +0.00(+0.00%)
Aug 30, 2016 5.076 5.091 5.006 5.033 187,136 -0.02(-0.47%)
Aug 29, 2016 5.067 5.067 5.052 5.057 93,329 -0.02(-0.38%)
Aug 26, 2016 5.043 5.114 5.028 5.076 171,646 +0.03(+0.57%)
Aug 25, 2016 4.995 5.062 4.990 5.048 267,390 +0.03(+0.67%)
Aug 24, 2016 4.985 5.048 4.983 5.014 281,144 +0.04(+0.87%)
Aug 23, 2016 5.009 5.062 4.962 4.971 471,849 -0.06(-1.23%)
Aug 22, 2016 5.062 5.089 5.009 5.033 139,303 -0.04(-0.75%)
Aug 19, 2016 5.110 5.110 5.048 5.072 122,081 -0.02(-0.47%)
Aug 18, 2016 5.052 5.134 5.049 5.095 191,665 +0.03(+0.50%)
Aug 17, 2016 5.048 5.081 5.009 5.070 93,244 +0.01(+0.16%)
Aug 16, 2016 5.072 5.103 5.057 5.062 132,091 -0.02(-0.42%)
Aug 15, 2016 5.046 5.098 5.022 5.083 199,229 +0.07(+1.42%)
Aug 12, 2016 4.974 5.027 4.974 5.012 130,821 +0.04(+0.76%)
Aug 11, 2016 4.927 4.979 4.917 4.974 123,082 +0.06(+1.16%)
Aug 10, 2016 4.936 4.946 4.908 4.917 98,763 -0.04(-0.77%)
Aug 09, 2016 4.941 4.960 4.917 4.955 120,079 +0.02(+0.38%)
Aug 08, 2016 4.894 4.946 4.894 4.936 82,996 +0.04(+0.87%)
Aug 05, 2016 4.870 4.931 4.870 4.894 198,035 +0.03(+0.68%)
Aug 04, 2016 4.908 4.933 4.851 4.861 131,213 -0.06(-1.16%)
Aug 03, 2016 4.894 4.917 4.894 4.917 99,834 +0.00(+0.00%)
Aug 02, 2016 4.889 4.922 4.870 4.917 124,518 +0.00(+0.00%)
Aug 01, 2016 4.955 4.955 4.891 4.917 168,103 -0.04(-0.86%)
Jul 29, 2016 4.884 4.960 4.870 4.960 185,066 +0.07(+1.45%)
Jul 28, 2016 4.884 4.908 4.870 4.889 123,326 -0.00(-0.10%)
Jul 27, 2016 4.875 4.908 4.875 4.894 73,810 +0.02(+0.39%)
Jul 26, 2016 4.875 4.908 4.875 4.875 68,335 +0.00(+0.00%)
Jul 25, 2016 4.875 4.903 4.861 4.875 109,476 -0.02(-0.39%)
Jul 22, 2016 4.875 4.922 4.866 4.894 69,493 +0.03(+0.58%)
Jul 21, 2016 4.894 4.894 4.865 4.865 134,803 +0.00(+0.00%)
Jul 20, 2016 4.875 4.927 4.851 4.865 184,066 -0.01(-0.19%)
Jul 19, 2016 4.875 4.908 4.858 4.875 133,105 -0.01(-0.29%)
Jul 18, 2016 4.842 4.894 4.832 4.889 117,006 +0.05(+0.98%)
Jul 15, 2016 4.837 4.846 4.827 4.842 205,019 +0.00(+0.10%)
Jul 14, 2016 4.884 4.889 4.804 4.837 222,891 +0.04(+0.74%)
Jul 13, 2016 4.815 4.862 4.787 4.801 195,753 -0.03(-0.58%)
Jul 12, 2016 4.792 4.842 4.792 4.830 277,585 +0.05(+1.08%)
Jul 11, 2016 4.778 4.801 4.778 4.778 298,208 +0.00(+0.00%)
Jul 08, 2016 4.759 4.768 4.768 4.778 157,635 +0.01(+0.20%)
Jul 07, 2016 4.740 4.794 4.735 4.768 152,502 +0.00(+0.10%)
Jul 06, 2016 4.735 4.773 4.731 4.764 188,199 +0.01(+0.20%)
Jul 05, 2016 4.707 4.778 4.698 4.754 140,493 +0.01(+0.30%)
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.