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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 5.137 5.163 5.132 5.163 297,274 +0.03(+0.50%)
Feb 27, 2017 5.142 5.158 5.132 5.137 175,992 -0.01(-0.20%)
Feb 24, 2017 5.116 5.147 5.111 5.147 328,345 +0.03(+0.60%)
Feb 23, 2017 5.111 5.116 5.101 5.116 166,668 +0.02(+0.40%)
Feb 22, 2017 5.096 5.096 5.080 5.096 232,995 +0.01(+0.20%)
Feb 21, 2017 5.096 5.106 5.075 5.086 363,007 +0.01(+0.10%)
Feb 17, 2017 5.080 5.080 5.080 0 +0.00(+0.00%)
Feb 16, 2017 5.101 5.111 5.075 5.080 231,266 -0.02(-0.40%)
Feb 15, 2017 5.101 5.111 5.065 5.101 358,238 +0.00(+0.00%)
Feb 14, 2017 5.106 5.111 5.065 5.101 247,410 +0.00(+0.05%)
Feb 13, 2017 5.104 5.109 5.088 5.098 289,042 +0.01(+0.10%)
Feb 10, 2017 5.093 5.124 5.093 5.093 210,359 +0.00(+0.00%)
Feb 09, 2017 5.098 5.119 5.093 5.093 344,241 -0.01(-0.10%)
Feb 08, 2017 5.083 5.098 5.083 5.098 208,039 +0.01(+0.20%)
Feb 07, 2017 5.093 5.104 5.053 5.088 355,004 -0.01(-0.20%)
Feb 06, 2017 5.083 5.098 5.078 5.098 260,471 +0.02(+0.30%)
Feb 03, 2017 5.088 5.098 5.078 5.083 192,877 -0.01(-0.20%)
Feb 02, 2017 5.078 5.093 5.055 5.093 217,164 +0.02(+0.40%)
Feb 01, 2017 5.083 5.092 5.053 5.073 294,430 +0.00(+0.00%)
Jan 31, 2017 5.068 5.073 5.047 5.073 250,396 +0.00(+0.00%)
Jan 30, 2017 5.068 5.078 5.062 5.073 198,806 -0.01(-0.10%)
Jan 27, 2017 5.078 5.078 5.037 5.078 234,709 +0.01(+0.20%)
Jan 26, 2017 5.058 5.088 5.042 5.068 295,212 +0.00(+0.00%)
Jan 25, 2017 5.053 5.070 5.037 5.068 259,568 +0.04(+0.71%)
Jan 24, 2017 5.027 5.037 5.007 5.032 296,368 +0.01(+0.20%)
Jan 23, 2017 4.991 5.022 4.991 5.022 365,136 +0.02(+0.41%)
Jan 20, 2017 5.027 5.027 4.966 5.001 459,911 -0.01(-0.10%)
Jan 19, 2017 5.017 5.032 4.981 5.007 309,224 -0.03(-0.51%)
Jan 18, 2017 5.007 5.035 4.996 5.032 394,968 +0.03(+0.61%)
Jan 17, 2017 5.042 5.045 4.986 5.001 333,650 -0.01(-0.15%)
Jan 13, 2017 5.009 5.009 5.009 0 +0.00(+0.00%)
Jan 12, 2017 5.045 5.045 4.994 5.009 462,326 -0.01(-0.20%)
Jan 11, 2017 5.034 5.045 5.004 5.019 395,509 +0.01(+0.10%)
Jan 10, 2017 4.979 5.029 4.979 5.014 454,851 +0.04(+0.82%)
Jan 09, 2017 5.004 5.034 4.953 4.974 660,183 -0.01(-0.20%)
Jan 06, 2017 4.994 5.060 4.928 4.984 1,949,635 -0.23(-4.47%)
Jan 05, 2017 5.202 5.242 5.202 5.217 211,409 -0.04(-0.68%)
Jan 04, 2017 5.344 5.344 5.197 5.252 116,629 +0.06(+1.07%)
Jan 03, 2017 5.182 5.222 5.182 5.197 52,935 +0.02(+0.39%)
Dec 30, 2016 5.176 5.176 5.176 0 +0.02(+0.39%)
Dec 29, 2016 5.156 5.166 5.050 5.156 413,817 +0.03(+0.49%)
Dec 28, 2016 5.126 5.156 5.116 5.131 150,421 +0.01(+0.20%)
Dec 27, 2016 5.126 5.146 5.121 5.121 208,247 -0.02(-0.39%)
Dec 23, 2016 5.141 5.141 5.141 0 +0.02(+0.30%)
Dec 22, 2016 5.100 5.136 5.100 5.126 105,606 +0.02(+0.30%)
Dec 21, 2016 5.070 5.121 5.055 5.111 146,884 +0.02(+0.40%)
Dec 20, 2016 5.100 5.126 5.090 5.090 288,579 -0.04(-0.69%)
Dec 19, 2016 5.090 5.126 5.077 5.126 148,525 +0.03(+0.60%)
Dec 16, 2016 5.070 5.105 5.059 5.095 152,498 +0.01(+0.29%)
Dec 15, 2016 5.090 5.095 5.060 5.080 189,407 -0.01(-0.10%)
Dec 14, 2016 5.070 5.105 5.070 5.085 206,796 +0.01(+0.20%)
Dec 13, 2016 5.055 5.090 5.045 5.075 212,498 +0.05(+1.01%)
Dec 12, 2016 5.014 5.029 5.014 5.024 138,290 +0.00(+0.05%)
Dec 09, 2016 5.002 5.022 4.997 5.022 227,525 +0.05(+0.91%)
Dec 08, 2016 4.992 5.012 4.972 4.977 181,418 -0.02(-0.40%)
Dec 07, 2016 4.956 5.027 4.956 4.997 255,294 +0.04(+0.71%)
Dec 06, 2016 4.906 4.961 4.906 4.961 156,237 +0.04(+0.82%)
Dec 05, 2016 4.906 4.936 4.906 4.921 115,693 +0.00(+0.00%)
Dec 02, 2016 4.901 4.951 4.901 4.921 116,315 +0.01(+0.10%)
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.