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

Pioneer High Income Trust (NY: PHT )

8.030 +0.010 (+0.12%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 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 (%)
Dec 30, 2016 5.050 5.050 5.050 0 +0.02(+0.39%)
Dec 29, 2016 5.030 5.040 4.926 5.030 424,210 +0.02(+0.49%)
Dec 28, 2016 5.000 5.030 4.990 5.005 154,199 +0.01(+0.20%)
Dec 27, 2016 5.000 5.020 4.995 4.995 213,478 -0.02(-0.39%)
Dec 23, 2016 5.015 5.015 5.015 0 +0.01(+0.30%)
Dec 22, 2016 4.975 5.010 4.975 5.000 108,258 +0.01(+0.30%)
Dec 21, 2016 4.946 4.995 4.931 4.985 150,573 +0.02(+0.40%)
Dec 20, 2016 4.975 5.000 4.966 4.966 295,827 -0.03(-0.69%)
Dec 19, 2016 4.966 5.000 4.953 5.000 152,256 +0.03(+0.60%)
Dec 16, 2016 4.946 4.980 4.935 4.970 156,328 +0.01(+0.29%)
Dec 15, 2016 4.966 4.970 4.936 4.956 194,164 -0.00(-0.10%)
Dec 14, 2016 4.946 4.980 4.946 4.961 211,990 +0.01(+0.20%)
Dec 13, 2016 4.931 4.966 4.921 4.951 217,835 +0.05(+1.01%)
Dec 12, 2016 4.891 4.906 4.891 4.901 141,764 +0.00(+0.05%)
Dec 09, 2016 4.879 4.899 4.874 4.899 233,239 +0.04(+0.91%)
Dec 08, 2016 4.869 4.889 4.850 4.855 185,974 -0.02(-0.40%)
Dec 07, 2016 4.835 4.904 4.835 4.874 261,705 +0.03(+0.71%)
Dec 06, 2016 4.786 4.840 4.786 4.840 160,161 +0.04(+0.82%)
Dec 05, 2016 4.786 4.815 4.786 4.801 118,598 +0.00(+0.00%)
Dec 02, 2016 4.781 4.830 4.781 4.801 119,237 +0.00(+0.10%)
Dec 01, 2016 4.820 4.825 4.795 4.796 298,252 -0.04(-0.81%)
Nov 30, 2016 4.845 4.855 4.825 4.835 118,252 -0.00(-0.10%)
Nov 29, 2016 4.845 4.845 4.835 4.840 96,193 -0.01(-0.20%)
Nov 28, 2016 4.864 4.892 4.845 4.850 219,835 -0.01(-0.30%)
Nov 25, 2016 4.825 4.879 4.808 4.864 67,257 +0.03(+0.70%)
Nov 23, 2016 4.831 4.831 4.831 0 +0.01(+0.15%)
Nov 22, 2016 4.791 4.825 4.781 4.824 141,695 +0.05(+1.10%)
Nov 21, 2016 4.717 4.771 4.717 4.771 198,608 +0.04(+0.93%)
Nov 18, 2016 4.698 4.734 4.698 4.727 175,537 +0.02(+0.52%)
Nov 17, 2016 4.654 4.708 4.654 4.703 134,815 +0.03(+0.74%)
Nov 16, 2016 4.639 4.688 4.639 4.668 142,219 +0.01(+0.21%)
Nov 15, 2016 4.590 4.658 4.590 4.658 269,736 +0.06(+1.28%)
Nov 14, 2016 4.619 4.658 4.600 4.600 259,793 -0.03(-0.69%)
Nov 11, 2016 4.617 4.680 4.600 4.632 111,639 -0.02(-0.42%)
Nov 10, 2016 4.758 4.758 4.588 4.651 199,945 -0.09(-1.95%)
Nov 09, 2016 4.748 4.787 4.695 4.743 284,925 -0.06(-1.21%)
Nov 08, 2016 4.768 4.831 4.763 4.802 178,697 +0.03(+0.71%)
Nov 07, 2016 4.772 4.806 4.748 4.768 207,002 +0.03(+0.62%)
Nov 04, 2016 4.802 4.811 4.734 4.738 226,498 -0.05(-1.02%)
Nov 03, 2016 4.787 4.806 4.738 4.787 248,840 -0.01(-0.30%)
Nov 02, 2016 4.894 4.902 4.806 4.802 255,207 -0.12(-2.37%)
Nov 01, 2016 4.879 4.923 4.870 4.918 242,803 +0.04(+0.80%)
Oct 31, 2016 4.923 4.938 4.870 4.879 145,969 -0.06(-1.18%)
Oct 28, 2016 4.952 4.957 4.899 4.938 66,994 -0.00(-0.10%)
Oct 27, 2016 4.981 4.986 4.933 4.943 181,251 -0.04(-0.88%)
Oct 26, 2016 5.015 5.025 4.986 4.986 104,093 -0.03(-0.58%)
Oct 25, 2016 5.011 5.025 5.006 5.015 105,443 +0.00(+0.01%)
Oct 24, 2016 5.020 5.030 5.001 5.015 102,116 -0.02(-0.30%)
Oct 21, 2016 5.001 5.045 4.957 5.030 111,554 +0.03(+0.68%)
Oct 20, 2016 4.981 5.001 4.939 4.996 56,928 +0.02(+0.39%)
Oct 19, 2016 4.899 4.996 4.899 4.977 388,704 +0.06(+1.19%)
Oct 18, 2016 4.923 4.933 4.884 4.918 246,414 +0.01(+0.30%)
Oct 17, 2016 4.996 4.996 4.894 4.904 179,483 -0.10(-1.94%)
Oct 14, 2016 5.001 5.015 4.957 5.001 158,514 +0.01(+0.15%)
Oct 13, 2016 4.979 4.994 4.955 4.994 211,374 +0.00(+0.00%)
Oct 12, 2016 5.003 5.018 4.979 4.994 161,597 -0.01(-0.19%)
Oct 11, 2016 5.027 5.037 4.979 5.003 235,326 -0.01(-0.29%)
Oct 10, 2016 5.003 5.037 5.003 5.018 140,695 -0.00(-0.10%)
Oct 07, 2016 5.027 5.027 4.994 5.022 128,931 -0.00(-0.10%)
Oct 06, 2016 5.032 5.037 5.013 5.027 157,458 -0.02(-0.38%)
Oct 05, 2016 5.037 5.051 5.018 5.047 155,116 +0.03(+0.58%)
Oct 04, 2016 5.037 5.061 4.974 5.018 128,375 -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.