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 (%)
Apr 30, 2015 5.432 5.436 5.394 5.411 356,106 -0.01(-0.15%)
Apr 29, 2015 5.415 5.436 5.398 5.419 361,616 -0.02(-0.39%)
Apr 28, 2015 5.440 5.478 5.436 5.440 128,122 +0.00(+0.08%)
Apr 27, 2015 5.444 5.474 5.436 5.436 146,357 -0.01(-0.23%)
Apr 24, 2015 5.390 5.470 5.373 5.449 196,184 +0.05(+0.93%)
Apr 23, 2015 5.390 5.411 5.386 5.398 127,228 +0.01(+0.16%)
Apr 22, 2015 5.394 5.424 5.390 5.390 205,585 -0.01(-0.16%)
Apr 21, 2015 5.390 5.419 5.386 5.398 149,186 +0.01(+0.23%)
Apr 20, 2015 5.357 5.394 5.357 5.386 145,166 +0.04(+0.70%)
Apr 17, 2015 5.352 5.352 5.336 5.348 179,454 -0.00(-0.08%)
Apr 16, 2015 5.352 5.357 5.332 5.352 178,079 -0.00(-0.08%)
Apr 15, 2015 5.319 5.365 5.319 5.357 250,977 +0.04(+0.79%)
Apr 14, 2015 5.286 5.332 5.286 5.315 261,133 +0.03(+0.55%)
Apr 13, 2015 5.369 5.400 5.269 5.286 469,938 -0.09(-1.60%)
Apr 10, 2015 5.334 5.392 5.326 5.371 327,059 +0.00(+0.08%)
Apr 09, 2015 5.400 5.417 5.330 5.367 340,399 -0.04(-0.69%)
Apr 08, 2015 5.413 5.425 5.392 5.404 181,288 -0.01(-0.15%)
Apr 07, 2015 5.458 5.471 5.413 5.413 404,192 -0.04(-0.76%)
Apr 06, 2015 5.413 5.479 5.413 5.454 243,983 +0.03(+0.53%)
Apr 02, 2015 5.367 5.425 5.425 5.425 351,790 +0.05(+0.85%)
Apr 01, 2015 5.359 5.388 5.317 5.380 291,675 +0.05(+0.85%)
Mar 31, 2015 5.297 5.334 5.293 5.334 377,765 +0.02(+0.31%)
Mar 30, 2015 5.239 5.359 5.235 5.317 441,734 +0.11(+2.07%)
Mar 27, 2015 5.160 5.243 5.160 5.210 493,892 +0.02(+0.40%)
Mar 26, 2015 5.264 5.280 5.098 5.189 945,943 -0.09(-1.65%)
Mar 25, 2015 5.404 5.404 5.255 5.276 747,343 -0.15(-2.75%)
Mar 24, 2015 5.475 5.508 5.313 5.425 414,430 -0.07(-1.28%)
Mar 23, 2015 5.520 5.541 5.442 5.496 595,392 -0.05(-0.97%)
Mar 20, 2015 5.491 5.595 5.491 5.550 242,156 +0.08(+1.44%)
Mar 19, 2015 5.574 5.585 5.442 5.471 454,345 -0.13(-2.37%)
Mar 18, 2015 5.641 5.674 5.537 5.603 604,496 -0.07(-1.24%)
Mar 17, 2015 5.757 5.773 5.657 5.674 334,674 -0.12(-2.07%)
Mar 16, 2015 5.806 5.823 5.711 5.794 363,553 -0.01(-0.21%)
Mar 13, 2015 5.806 5.819 5.786 5.806 138,272 +0.01(+0.25%)
Mar 12, 2015 5.776 5.800 5.767 5.792 152,271 +0.01(+0.21%)
Mar 11, 2015 5.784 5.804 5.774 5.780 198,419 -0.01(-0.14%)
Mar 10, 2015 5.800 5.837 5.755 5.788 238,116 -0.08(-1.40%)
Mar 09, 2015 5.771 5.870 5.767 5.870 231,219 +0.09(+1.64%)
Mar 06, 2015 5.845 5.854 5.755 5.776 433,933 -0.12(-2.02%)
Mar 05, 2015 5.825 5.907 5.825 5.895 237,481 +0.05(+0.77%)
Mar 04, 2015 5.780 5.858 5.776 5.849 243,096 +0.04(+0.71%)
Mar 03, 2015 5.812 5.858 5.796 5.808 193,751 -0.03(-0.49%)
Mar 02, 2015 5.812 5.837 5.755 5.837 426,333 +0.00(+0.00%)
Feb 27, 2015 5.821 5.837 5.759 5.837 192,552 +0.06(+1.07%)
Feb 26, 2015 5.743 5.788 5.726 5.776 237,965 +0.03(+0.57%)
Feb 25, 2015 5.780 5.817 5.726 5.743 316,298 -0.06(-0.99%)
Feb 24, 2015 5.792 5.825 5.706 5.800 417,728 -0.02(-0.28%)
Feb 23, 2015 5.804 5.862 5.771 5.817 344,741 -0.05(-0.77%)
Feb 20, 2015 5.804 5.886 5.804 5.862 226,509 +0.03(+0.56%)
Feb 19, 2015 5.837 5.895 5.771 5.829 358,337 -0.05(-0.84%)
Feb 18, 2015 5.734 5.923 5.734 5.878 293,374 +0.14(+2.36%)
Feb 17, 2015 5.928 5.952 5.743 5.743 448,045 -0.16(-2.75%)
Feb 13, 2015 5.889 5.905 5.905 5.905 242,273 +0.00(+0.00%)
Feb 12, 2015 5.807 5.905 5.791 5.905 214,166 +0.10(+1.69%)
Feb 11, 2015 5.913 6.068 5.774 5.807 410,612 -0.09(-1.52%)
Feb 10, 2015 5.738 5.905 5.738 5.897 319,472 +0.16(+2.77%)
Feb 09, 2015 5.448 5.852 5.448 5.738 736,296 +0.20(+3.61%)
Feb 06, 2015 5.705 5.705 5.448 5.538 1,827,410 -0.20(-3.55%)
Feb 05, 2015 5.905 5.946 5.721 5.742 872,295 -0.19(-3.16%)
Feb 04, 2015 5.913 6.064 5.668 5.929 1,958,470 -0.47(-7.39%)
Feb 03, 2015 6.916 6.945 6.280 6.403 1,597,797 -0.51(-7.43%)
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.