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

Pioneer High Income Trust (NY: PHT )

7.340 +0.030 (+0.41%)
Streaming Delayed Price Updated: 2:48 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 (%)
Jun 30, 2015 4.867 4.991 4.867 4.991 718,175 +0.15(+3.19%)
Jun 29, 2015 4.858 4.893 4.742 4.837 472,548 -0.07(-1.40%)
Jun 26, 2015 4.957 4.974 4.884 4.906 276,111 -0.06(-1.30%)
Jun 25, 2015 5.056 5.077 4.966 4.970 298,833 -0.08(-1.53%)
Jun 24, 2015 4.996 5.060 4.996 5.047 561,397 +0.06(+1.20%)
Jun 23, 2015 4.910 4.987 4.901 4.987 281,567 +0.05(+1.05%)
Jun 22, 2015 4.897 4.966 4.897 4.935 300,608 +0.03(+0.69%)
Jun 19, 2015 4.884 4.906 4.850 4.901 691,616 +0.00(+0.00%)
Jun 18, 2015 4.987 5.004 4.884 4.901 664,425 -0.10(-2.06%)
Jun 17, 2015 5.000 5.021 4.961 5.004 632,926 -0.01(-0.26%)
Jun 16, 2015 5.086 5.103 4.987 5.017 612,529 -0.09(-1.68%)
Jun 15, 2015 5.077 5.116 5.052 5.103 359,347 +0.02(+0.46%)
Jun 12, 2015 5.075 5.109 5.075 5.079 262,934 -0.03(-0.58%)
Jun 11, 2015 5.118 5.136 5.109 5.109 221,674 -0.01(-0.26%)
Jun 10, 2015 5.160 5.164 5.122 5.122 338,153 -0.01(-0.24%)
Jun 09, 2015 5.113 5.156 5.113 5.135 262,986 +0.00(+0.08%)
Jun 08, 2015 5.203 5.207 5.075 5.130 802,101 -0.05(-0.98%)
Jun 05, 2015 5.237 5.264 5.169 5.181 376,790 -0.09(-1.69%)
Jun 04, 2015 5.292 5.311 5.258 5.271 210,915 -0.03(-0.64%)
Jun 03, 2015 5.313 5.326 5.292 5.305 227,588 -0.01(-0.16%)
Jun 02, 2015 5.330 5.356 5.313 5.313 125,484 -0.02(-0.40%)
Jun 01, 2015 5.334 5.364 5.313 5.334 287,743 -0.02(-0.32%)
May 29, 2015 5.377 5.398 5.326 5.351 192,384 +0.00(+0.00%)
May 28, 2015 5.330 5.368 5.317 5.351 199,926 +0.02(+0.40%)
May 27, 2015 5.415 5.419 5.330 5.330 186,996 -0.07(-1.34%)
May 26, 2015 5.475 5.475 5.386 5.402 198,101 -0.06(-1.01%)
May 22, 2015 5.483 5.458 5.458 5.458 149,862 -0.01(-0.23%)
May 21, 2015 5.449 5.500 5.424 5.470 324,284 +0.00(+0.08%)
May 20, 2015 5.466 5.466 5.431 5.466 193,031 +0.03(+0.47%)
May 19, 2015 5.407 5.462 5.402 5.441 191,332 +0.00(+0.08%)
May 18, 2015 5.453 5.475 5.428 5.436 238,356 -0.00(-0.08%)
May 15, 2015 5.402 5.466 5.386 5.441 222,907 +0.05(+0.99%)
May 14, 2015 5.371 5.404 5.371 5.388 243,486 +0.04(+0.71%)
May 13, 2015 5.308 5.421 5.308 5.350 292,946 +0.04(+0.79%)
May 12, 2015 5.265 5.329 5.244 5.308 421,670 +0.02(+0.32%)
May 11, 2015 5.358 5.375 5.286 5.291 748,512 -0.09(-1.64%)
May 08, 2015 5.333 5.413 5.329 5.379 527,404 -0.02(-0.31%)
May 07, 2015 5.480 5.480 5.396 5.396 393,650 -0.07(-1.31%)
May 06, 2015 5.400 5.493 5.400 5.468 168,765 +0.04(+0.71%)
May 05, 2015 5.489 5.497 5.409 5.429 463,737 -0.07(-1.24%)
May 04, 2015 5.463 5.514 5.455 5.497 246,748 +0.01(+0.23%)
May 01, 2015 5.447 5.497 5.434 5.484 162,273 +0.03(+0.62%)
Apr 30, 2015 5.472 5.476 5.434 5.451 353,508 -0.01(-0.15%)
Apr 29, 2015 5.455 5.476 5.438 5.459 358,978 -0.02(-0.39%)
Apr 28, 2015 5.480 5.518 5.476 5.480 127,188 +0.00(+0.08%)
Apr 27, 2015 5.484 5.514 5.476 5.476 145,289 -0.01(-0.23%)
Apr 24, 2015 5.430 5.510 5.413 5.489 194,753 +0.05(+0.93%)
Apr 23, 2015 5.430 5.451 5.426 5.438 126,300 +0.01(+0.16%)
Apr 22, 2015 5.434 5.463 5.430 5.430 204,086 -0.01(-0.15%)
Apr 21, 2015 5.430 5.459 5.426 5.438 148,098 +0.01(+0.23%)
Apr 20, 2015 5.396 5.434 5.396 5.426 144,107 +0.04(+0.70%)
Apr 17, 2015 5.392 5.392 5.375 5.388 178,145 -0.00(-0.08%)
Apr 16, 2015 5.392 5.396 5.371 5.392 176,780 -0.00(-0.08%)
Apr 15, 2015 5.358 5.404 5.358 5.396 249,146 +0.04(+0.79%)
Apr 14, 2015 5.324 5.371 5.324 5.354 259,228 +0.03(+0.55%)
Apr 13, 2015 5.409 5.440 5.308 5.324 466,510 -0.09(-1.60%)
Apr 10, 2015 5.373 5.432 5.365 5.411 324,673 +0.00(+0.08%)
Apr 09, 2015 5.440 5.457 5.369 5.407 337,916 -0.04(-0.69%)
Apr 08, 2015 5.452 5.465 5.432 5.444 179,965 -0.01(-0.15%)
Apr 07, 2015 5.498 5.511 5.452 5.452 401,244 -0.04(-0.76%)
Apr 06, 2015 5.452 5.519 5.452 5.494 242,203 +0.03(+0.53%)
Apr 02, 2015 5.407 5.465 5.465 5.465 349,224 +0.05(+0.85%)
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.