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 (%)
Apr 28, 2017 5.245 5.245 5.218 5.234 166,517 +0.00(+0.00%)
Apr 27, 2017 5.213 5.234 5.213 5.234 117,381 +0.02(+0.30%)
Apr 26, 2017 5.203 5.234 5.203 5.218 182,000 +0.01(+0.10%)
Apr 25, 2017 5.218 5.234 5.213 5.213 171,716 +0.00(+0.00%)
Apr 24, 2017 5.218 5.237 5.208 5.213 213,707 +0.01(+0.10%)
Apr 21, 2017 5.208 5.208 5.176 5.208 149,095 +0.01(+0.10%)
Apr 20, 2017 5.187 5.203 5.187 5.203 146,808 +0.03(+0.51%)
Apr 19, 2017 5.187 5.213 5.176 5.176 202,560 +0.00(+0.00%)
Apr 18, 2017 5.182 5.197 5.171 5.176 113,433 -0.01(-0.10%)
Apr 17, 2017 5.208 5.208 5.176 5.182 246,265 -0.02(-0.35%)
Apr 13, 2017 5.179 5.205 5.169 5.200 140,858 +0.02(+0.40%)
Apr 12, 2017 5.205 5.210 5.179 5.179 136,067 -0.03(-0.60%)
Apr 11, 2017 5.190 5.210 5.179 5.210 213,498 +0.02(+0.40%)
Apr 10, 2017 5.174 5.200 5.169 5.190 161,196 +0.02(+0.30%)
Apr 07, 2017 5.163 5.195 5.163 5.174 158,402 +0.01(+0.10%)
Apr 06, 2017 5.143 5.174 5.143 5.169 164,440 +0.03(+0.61%)
Apr 05, 2017 5.158 5.169 5.137 5.137 235,677 -0.02(-0.40%)
Apr 04, 2017 5.127 5.158 5.127 5.158 217,806 +0.00(+0.00%)
Apr 03, 2017 5.137 5.174 5.122 5.158 221,486 +0.02(+0.30%)
Mar 31, 2017 5.143 5.153 5.132 5.143 335,165 +0.00(+0.00%)
Mar 30, 2017 5.127 5.143 5.122 5.143 201,529 +0.03(+0.51%)
Mar 29, 2017 5.111 5.132 5.101 5.117 137,986 +0.01(+0.20%)
Mar 28, 2017 5.080 5.117 5.080 5.106 192,087 +0.03(+0.51%)
Mar 27, 2017 5.075 5.085 5.064 5.080 85,207 -0.01(-0.10%)
Mar 24, 2017 5.080 5.096 5.064 5.085 112,881 +0.02(+0.41%)
Mar 23, 2017 5.070 5.075 5.054 5.064 155,093 -0.02(-0.31%)
Mar 22, 2017 5.054 5.080 5.009 5.080 99,050 +0.03(+0.52%)
Mar 21, 2017 5.101 5.104 5.049 5.054 93,565 -0.04(-0.82%)
Mar 20, 2017 5.085 5.117 5.080 5.096 211,882 +0.01(+0.20%)
Mar 17, 2017 5.091 5.106 5.054 5.085 306,513 -0.01(-0.10%)
Mar 16, 2017 5.122 5.122 5.080 5.091 119,546 -0.03(-0.61%)
Mar 15, 2017 5.028 5.122 5.028 5.122 190,864 +0.08(+1.55%)
Mar 14, 2017 5.028 5.049 4.997 5.044 238,799 -0.01(-0.21%)
Mar 13, 2017 5.085 5.093 5.028 5.054 331,077 -0.01(-0.15%)
Mar 10, 2017 5.072 5.093 5.051 5.062 166,908 +0.00(+0.00%)
Mar 09, 2017 5.114 5.114 5.046 5.062 365,097 -0.06(-1.11%)
Mar 08, 2017 5.150 5.152 5.108 5.119 176,077 -0.05(-0.90%)
Mar 07, 2017 5.186 5.186 5.124 5.165 241,149 -0.03(-0.50%)
Mar 06, 2017 5.202 5.202 5.181 5.191 125,192 -0.02(-0.30%)
Mar 03, 2017 5.191 5.207 5.181 5.207 262,991 +0.02(+0.30%)
Mar 02, 2017 5.222 5.222 5.186 5.191 405,201 -0.02(-0.40%)
Mar 01, 2017 5.212 5.217 5.191 5.212 302,856 +0.01(+0.20%)
Feb 28, 2017 5.176 5.202 5.171 5.202 295,048 +0.03(+0.50%)
Feb 27, 2017 5.181 5.196 5.171 5.176 174,675 -0.01(-0.20%)
Feb 24, 2017 5.155 5.186 5.150 5.186 325,887 +0.03(+0.60%)
Feb 23, 2017 5.150 5.155 5.139 5.155 165,420 +0.02(+0.40%)
Feb 22, 2017 5.134 5.134 5.119 5.134 231,251 +0.01(+0.20%)
Feb 21, 2017 5.134 5.145 5.114 5.124 360,290 +0.01(+0.10%)
Feb 17, 2017 5.119 5.119 5.119 0 +0.00(+0.00%)
Feb 16, 2017 5.139 5.150 5.114 5.119 229,535 -0.02(-0.40%)
Feb 15, 2017 5.139 5.150 5.103 5.139 355,556 +0.00(+0.00%)
Feb 14, 2017 5.145 5.150 5.103 5.139 245,558 +0.00(+0.05%)
Feb 13, 2017 5.142 5.147 5.127 5.137 286,878 +0.01(+0.10%)
Feb 10, 2017 5.132 5.163 5.132 5.132 208,784 +0.00(+0.00%)
Feb 09, 2017 5.137 5.157 5.132 5.132 341,663 -0.01(-0.10%)
Feb 08, 2017 5.121 5.137 5.121 5.137 206,482 +0.01(+0.20%)
Feb 07, 2017 5.132 5.142 5.091 5.127 352,346 -0.01(-0.20%)
Feb 06, 2017 5.121 5.137 5.116 5.137 258,521 +0.02(+0.30%)
Feb 03, 2017 5.127 5.137 5.116 5.121 191,433 -0.01(-0.20%)
Feb 02, 2017 5.116 5.132 5.093 5.132 215,538 +0.02(+0.40%)
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.