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: 7:00 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 (%)
Nov 30, 2016 5.003 5.013 4.983 4.993 114,513 -0.01(-0.10%)
Nov 29, 2016 5.003 5.003 4.993 4.998 93,151 -0.01(-0.20%)
Nov 28, 2016 5.023 5.052 5.003 5.008 212,884 -0.02(-0.30%)
Nov 25, 2016 4.983 5.038 4.965 5.023 65,131 +0.03(+0.70%)
Nov 23, 2016 4.988 4.988 4.988 0 +0.01(+0.15%)
Nov 22, 2016 4.947 4.983 4.937 4.981 137,215 +0.05(+1.10%)
Nov 21, 2016 4.871 4.927 4.871 4.927 192,329 +0.05(+0.93%)
Nov 18, 2016 4.851 4.889 4.851 4.881 169,988 +0.03(+0.52%)
Nov 17, 2016 4.806 4.861 4.806 4.856 130,552 +0.04(+0.74%)
Nov 16, 2016 4.790 4.841 4.790 4.821 137,723 +0.01(+0.21%)
Nov 15, 2016 4.740 4.811 4.740 4.811 261,208 +0.06(+1.28%)
Nov 14, 2016 4.770 4.811 4.750 4.750 251,579 -0.03(-0.69%)
Nov 11, 2016 4.768 4.833 4.750 4.783 108,109 -0.02(-0.42%)
Nov 10, 2016 4.913 4.913 4.738 4.803 193,623 -0.10(-1.95%)
Nov 09, 2016 4.903 4.943 4.848 4.898 275,917 -0.06(-1.21%)
Nov 08, 2016 4.923 4.988 4.918 4.958 173,048 +0.04(+0.71%)
Nov 07, 2016 4.928 4.963 4.903 4.923 200,458 +0.03(+0.62%)
Nov 04, 2016 4.958 4.968 4.888 4.893 219,337 -0.05(-1.02%)
Nov 03, 2016 4.943 4.963 4.893 4.943 240,973 -0.02(-0.30%)
Nov 02, 2016 5.054 5.062 4.963 4.958 247,138 -0.12(-2.37%)
Nov 01, 2016 5.039 5.084 5.029 5.079 235,127 +0.04(+0.80%)
Oct 31, 2016 5.084 5.099 5.029 5.039 141,354 -0.06(-1.18%)
Oct 28, 2016 5.114 5.119 5.059 5.099 64,876 -0.01(-0.10%)
Oct 27, 2016 5.144 5.149 5.094 5.104 175,520 -0.05(-0.88%)
Oct 26, 2016 5.179 5.189 5.149 5.149 100,802 -0.03(-0.58%)
Oct 25, 2016 5.174 5.189 5.170 5.179 102,110 +0.00(+0.01%)
Oct 24, 2016 5.184 5.194 5.164 5.179 98,888 -0.02(-0.30%)
Oct 21, 2016 5.164 5.209 5.119 5.194 108,028 +0.04(+0.68%)
Oct 20, 2016 5.144 5.164 5.100 5.159 55,128 +0.02(+0.39%)
Oct 19, 2016 5.059 5.159 5.059 5.139 376,415 +0.06(+1.19%)
Oct 18, 2016 5.084 5.094 5.044 5.079 238,624 +0.02(+0.30%)
Oct 17, 2016 5.159 5.159 5.054 5.064 173,809 -0.10(-1.94%)
Oct 14, 2016 5.164 5.179 5.119 5.164 153,502 +0.01(+0.15%)
Oct 13, 2016 5.142 5.157 5.117 5.157 204,692 +0.00(+0.00%)
Oct 12, 2016 5.167 5.181 5.142 5.157 156,488 -0.01(-0.19%)
Oct 11, 2016 5.191 5.201 5.142 5.167 227,886 -0.01(-0.29%)
Oct 10, 2016 5.167 5.201 5.167 5.181 136,247 -0.00(-0.10%)
Oct 07, 2016 5.191 5.191 5.157 5.186 124,855 -0.00(-0.10%)
Oct 06, 2016 5.196 5.201 5.177 5.191 152,480 -0.02(-0.38%)
Oct 05, 2016 5.201 5.216 5.181 5.211 150,212 +0.03(+0.58%)
Oct 04, 2016 5.201 5.226 5.137 5.181 124,317 -0.03(-0.67%)
Oct 03, 2016 5.206 5.231 5.201 5.216 82,480 -0.01(-0.29%)
Sep 30, 2016 5.206 5.256 5.181 5.231 251,535 +0.04(+0.86%)
Sep 29, 2016 5.231 5.236 5.147 5.186 145,462 -0.04(-0.86%)
Sep 28, 2016 5.206 5.236 5.186 5.231 99,772 +0.02(+0.48%)
Sep 27, 2016 5.177 5.226 5.167 5.206 117,002 +0.03(+0.58%)
Sep 26, 2016 5.206 5.221 5.162 5.177 147,315 -0.04(-0.76%)
Sep 23, 2016 5.201 5.216 5.177 5.216 111,668 +0.00(+0.00%)
Sep 22, 2016 5.142 5.241 5.142 5.216 145,048 +0.06(+1.26%)
Sep 21, 2016 5.097 5.172 5.067 5.152 143,411 +0.05(+1.07%)
Sep 20, 2016 5.067 5.107 5.067 5.097 55,912 +0.03(+0.59%)
Sep 19, 2016 5.062 5.102 5.062 5.067 96,047 -0.00(-0.10%)
Sep 16, 2016 5.062 5.102 5.057 5.072 137,018 +0.02(+0.39%)
Sep 15, 2016 5.012 5.097 5.007 5.052 389,663 +0.00(+0.10%)
Sep 14, 2016 5.052 5.052 4.987 5.047 130,589 +0.01(+0.15%)
Sep 13, 2016 5.064 5.084 5.000 5.040 287,117 -0.04(-0.87%)
Sep 12, 2016 5.084 5.111 5.045 5.084 414,559 -0.05(-1.06%)
Sep 09, 2016 5.227 5.227 5.109 5.138 332,768 -0.10(-1.89%)
Sep 08, 2016 5.237 5.247 5.227 5.237 180,350 -0.00(-0.09%)
Sep 07, 2016 5.232 5.242 5.222 5.242 108,659 +0.01(+0.19%)
Sep 06, 2016 5.212 5.237 5.207 5.232 236,412 -0.00(-0.09%)
Sep 02, 2016 5.212 5.237 5.237 5.237 118,922 +0.02(+0.47%)
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.