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: 4:10 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 (%)
Aug 31, 2017 5.160 5.160 5.139 5.160 97,005 +0.01(+0.20%)
Aug 30, 2017 5.165 5.165 5.145 5.150 89,365 -0.01(-0.20%)
Aug 29, 2017 5.124 5.160 5.108 5.160 284,646 +0.03(+0.61%)
Aug 28, 2017 5.139 5.139 5.119 5.129 124,019 -0.01(-0.10%)
Aug 25, 2017 5.134 5.134 5.119 5.134 64,346 +0.01(+0.20%)
Aug 24, 2017 5.119 5.129 5.111 5.124 127,979 +0.01(+0.10%)
Aug 23, 2017 5.108 5.129 5.108 5.119 158,636 +0.00(+0.00%)
Aug 22, 2017 5.108 5.131 5.108 5.119 229,715 +0.02(+0.31%)
Aug 21, 2017 5.098 5.124 5.093 5.103 105,262 -0.01(-0.10%)
Aug 18, 2017 5.098 5.119 5.082 5.108 179,143 +0.03(+0.51%)
Aug 17, 2017 5.129 5.129 5.072 5.082 200,143 -0.04(-0.71%)
Aug 16, 2017 5.150 5.160 5.103 5.119 175,028 -0.01(-0.10%)
Aug 15, 2017 5.132 5.137 5.106 5.124 140,121 +0.00(+0.05%)
Aug 14, 2017 5.147 5.147 5.116 5.121 190,957 +0.01(+0.10%)
Aug 11, 2017 5.049 5.121 5.002 5.116 383,427 +0.04(+0.82%)
Aug 10, 2017 5.147 5.147 5.064 5.075 292,047 -0.07(-1.31%)
Aug 09, 2017 5.147 5.157 5.126 5.142 316,025 -0.01(-0.10%)
Aug 08, 2017 5.173 5.178 5.147 5.147 158,465 -0.03(-0.60%)
Aug 07, 2017 5.178 5.183 5.157 5.178 180,832 +0.00(+0.00%)
Aug 04, 2017 5.199 5.157 5.178 286,331 -0.02(-0.40%)
Aug 03, 2017 5.183 5.209 5.178 5.199 175,351 +0.01(+0.20%)
Aug 02, 2017 5.194 5.194 5.183 5.189 243,692 +0.00(+0.00%)
Aug 01, 2017 5.178 5.196 5.178 5.189 320,629 +0.01(+0.10%)
Jul 31, 2017 5.178 5.194 5.170 5.183 299,559 +0.00(+0.00%)
Jul 28, 2017 5.168 5.183 5.157 5.183 267,200 +0.02(+0.30%)
Jul 27, 2017 5.168 5.173 5.152 5.168 256,753 +0.00(+0.00%)
Jul 26, 2017 5.152 5.173 5.152 5.168 202,851 +0.02(+0.40%)
Jul 25, 2017 5.152 5.168 5.132 5.147 226,617 +0.00(+0.00%)
Jul 24, 2017 5.157 5.157 5.126 5.147 272,614 -0.01(-0.20%)
Jul 21, 2017 5.147 5.157 5.126 5.157 259,516 +0.01(+0.10%)
Jul 20, 2017 5.152 5.157 5.142 5.152 146,965 +0.00(+0.00%)
Jul 19, 2017 5.132 5.163 5.126 5.152 272,289 +0.03(+0.51%)
Jul 18, 2017 5.132 5.142 5.106 5.126 219,126 +0.01(+0.10%)
Jul 17, 2017 5.126 5.134 5.111 5.121 128,128 -0.01(-0.25%)
Jul 14, 2017 5.126 5.141 5.106 5.134 166,551 +0.02(+0.41%)
Jul 13, 2017 5.108 5.139 5.098 5.113 238,584 +0.02(+0.30%)
Jul 12, 2017 5.093 5.113 5.088 5.098 196,697 +0.02(+0.30%)
Jul 11, 2017 5.093 5.093 5.067 5.083 193,161 -0.01(-0.10%)
Jul 10, 2017 5.088 5.088 5.067 5.088 153,523 +0.02(+0.41%)
Jul 07, 2017 5.047 5.083 5.047 5.067 274,229 +0.01(+0.20%)
Jul 06, 2017 5.077 5.077 5.047 5.057 171,307 -0.02(-0.41%)
Jul 05, 2017 5.088 5.098 5.062 5.077 178,807 -0.02(-0.40%)
Jul 03, 2017 5.088 5.108 5.081 5.098 169,595 +0.01(+0.20%)
Jun 30, 2017 5.047 5.088 5.036 5.088 415,247 +0.05(+1.02%)
Jun 29, 2017 5.057 5.059 5.016 5.036 206,243 -0.01(-0.20%)
Jun 28, 2017 5.052 5.072 5.047 5.047 337,070 +0.00(+0.00%)
Jun 27, 2017 5.047 5.062 5.031 5.047 229,525 +0.00(+0.00%)
Jun 26, 2017 5.067 5.072 5.041 5.047 195,239 -0.02(-0.30%)
Jun 23, 2017 5.062 5.062 5.043 5.062 114,859 +0.01(+0.10%)
Jun 22, 2017 5.062 5.072 5.052 5.057 121,567 +0.00(+0.00%)
Jun 21, 2017 5.093 5.098 5.047 5.057 296,287 -0.04(-0.71%)
Jun 20, 2017 5.093 5.103 5.067 5.093 259,714 +0.00(+0.00%)
Jun 19, 2017 5.103 5.113 5.083 5.093 277,421 +0.01(+0.10%)
Jun 16, 2017 5.083 5.098 5.073 5.088 129,621 +0.01(+0.20%)
Jun 15, 2017 5.098 5.098 5.076 5.077 182,444 -0.02(-0.30%)
Jun 14, 2017 5.113 5.119 5.083 5.093 405,730 -0.01(-0.20%)
Jun 13, 2017 5.098 5.103 5.067 5.103 258,493 +0.02(+0.35%)
Jun 12, 2017 5.100 5.106 5.070 5.085 179,977 -0.01(-0.20%)
Jun 09, 2017 5.100 5.111 5.085 5.095 162,202 -0.01(-0.10%)
Jun 08, 2017 5.100 5.100 5.070 5.100 172,052 +0.00(+0.00%)
Jun 07, 2017 5.111 5.111 5.085 5.100 345,647 +0.00(+0.00%)
Jun 06, 2017 5.116 5.116 5.100 5.100 189,422 -0.02(-0.40%)
Jun 05, 2017 5.121 5.131 5.111 5.121 158,882 -0.01(-0.10%)
Jun 02, 2017 5.116 5.141 5.116 5.126 265,997 +0.01(+0.20%)
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.