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: 7:00 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 (%)
Dec 30, 2016 5.051 5.051 5.051 0 +0.02(+0.39%)
Dec 29, 2016 5.031 5.041 4.927 5.031 424,128 +0.02(+0.49%)
Dec 28, 2016 5.001 5.031 4.991 5.006 154,169 +0.01(+0.20%)
Dec 27, 2016 5.001 5.021 4.996 4.996 213,436 -0.02(-0.39%)
Dec 23, 2016 5.016 5.016 5.016 0 +0.01(+0.30%)
Dec 22, 2016 4.976 5.011 4.976 5.001 108,237 +0.01(+0.30%)
Dec 21, 2016 4.947 4.996 4.932 4.986 150,544 +0.02(+0.40%)
Dec 20, 2016 4.976 5.001 4.966 4.966 295,770 -0.03(-0.69%)
Dec 19, 2016 4.966 5.001 4.954 5.001 152,226 +0.03(+0.60%)
Dec 16, 2016 4.947 4.981 4.936 4.971 156,297 +0.01(+0.29%)
Dec 15, 2016 4.966 4.971 4.937 4.957 194,127 -0.00(-0.10%)
Dec 14, 2016 4.947 4.981 4.947 4.962 211,949 +0.01(+0.20%)
Dec 13, 2016 4.932 4.966 4.922 4.952 217,793 +0.05(+1.01%)
Dec 12, 2016 4.892 4.907 4.892 4.902 141,736 +0.00(+0.05%)
Dec 09, 2016 4.880 4.900 4.875 4.900 233,194 +0.04(+0.91%)
Dec 08, 2016 4.870 4.890 4.851 4.856 185,938 -0.02(-0.40%)
Dec 07, 2016 4.836 4.905 4.836 4.875 261,655 +0.03(+0.71%)
Dec 06, 2016 4.787 4.841 4.787 4.841 160,130 +0.04(+0.82%)
Dec 05, 2016 4.787 4.816 4.787 4.802 118,575 +0.00(+0.00%)
Dec 02, 2016 4.782 4.831 4.782 4.802 119,214 +0.00(+0.10%)
Dec 01, 2016 4.821 4.826 4.796 4.797 298,194 -0.04(-0.81%)
Nov 30, 2016 4.846 4.856 4.826 4.836 118,229 -0.00(-0.10%)
Nov 29, 2016 4.846 4.846 4.836 4.841 96,174 -0.01(-0.20%)
Nov 28, 2016 4.865 4.893 4.846 4.851 219,792 -0.01(-0.30%)
Nov 25, 2016 4.826 4.880 4.809 4.865 67,244 +0.03(+0.70%)
Nov 23, 2016 4.832 4.832 4.832 0 +0.01(+0.15%)
Nov 22, 2016 4.792 4.826 4.782 4.825 141,668 +0.05(+1.10%)
Nov 21, 2016 4.718 4.772 4.718 4.772 198,569 +0.04(+0.93%)
Nov 18, 2016 4.699 4.735 4.699 4.728 175,503 +0.02(+0.52%)
Nov 17, 2016 4.654 4.708 4.654 4.704 134,789 +0.03(+0.74%)
Nov 16, 2016 4.640 4.689 4.640 4.669 142,192 +0.01(+0.21%)
Nov 15, 2016 4.591 4.659 4.591 4.659 269,684 +0.06(+1.28%)
Nov 14, 2016 4.620 4.659 4.601 4.601 259,742 -0.03(-0.69%)
Nov 11, 2016 4.618 4.681 4.600 4.632 111,617 -0.02(-0.42%)
Nov 10, 2016 4.759 4.759 4.589 4.652 199,906 -0.09(-1.95%)
Nov 09, 2016 4.749 4.788 4.696 4.744 284,870 -0.06(-1.21%)
Nov 08, 2016 4.769 4.832 4.764 4.803 178,663 +0.03(+0.71%)
Nov 07, 2016 4.773 4.807 4.749 4.769 206,962 +0.03(+0.62%)
Nov 04, 2016 4.803 4.812 4.734 4.739 226,455 -0.05(-1.02%)
Nov 03, 2016 4.788 4.807 4.739 4.788 248,792 -0.01(-0.30%)
Nov 02, 2016 4.895 4.903 4.807 4.803 255,157 -0.12(-2.37%)
Nov 01, 2016 4.880 4.924 4.871 4.919 242,756 +0.04(+0.80%)
Oct 31, 2016 4.924 4.939 4.871 4.880 145,940 -0.06(-1.18%)
Oct 28, 2016 4.953 4.958 4.900 4.939 66,981 -0.00(-0.10%)
Oct 27, 2016 4.982 4.987 4.934 4.944 181,216 -0.04(-0.88%)
Oct 26, 2016 5.016 5.026 4.987 4.987 104,073 -0.03(-0.58%)
Oct 25, 2016 5.012 5.026 5.007 5.016 105,423 +0.00(+0.01%)
Oct 24, 2016 5.021 5.031 5.002 5.016 102,096 -0.02(-0.30%)
Oct 21, 2016 5.002 5.046 4.958 5.031 111,533 +0.03(+0.68%)
Oct 20, 2016 4.982 5.002 4.940 4.997 56,917 +0.02(+0.39%)
Oct 19, 2016 4.900 4.997 4.900 4.978 388,629 +0.06(+1.19%)
Oct 18, 2016 4.924 4.934 4.885 4.919 246,367 +0.01(+0.30%)
Oct 17, 2016 4.997 4.997 4.895 4.905 179,449 -0.10(-1.94%)
Oct 14, 2016 5.002 5.016 4.958 5.002 158,483 +0.01(+0.15%)
Oct 13, 2016 4.980 4.995 4.956 4.995 211,333 +0.00(+0.00%)
Oct 12, 2016 5.004 5.019 4.980 4.995 161,566 -0.01(-0.19%)
Oct 11, 2016 5.028 5.038 4.980 5.004 235,281 -0.01(-0.29%)
Oct 10, 2016 5.004 5.038 5.004 5.019 140,668 -0.00(-0.10%)
Oct 07, 2016 5.028 5.028 4.995 5.023 128,907 -0.00(-0.10%)
Oct 06, 2016 5.033 5.038 5.014 5.028 157,428 -0.02(-0.38%)
Oct 05, 2016 5.038 5.052 5.019 5.048 155,086 +0.03(+0.58%)
Oct 04, 2016 5.038 5.062 4.975 5.019 128,351 -0.03(-0.67%)
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.