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 (%)
May 29, 2015 5.338 5.359 5.287 5.312 193,797 +0.00(+0.00%)
May 28, 2015 5.291 5.329 5.279 5.312 201,395 +0.02(+0.40%)
May 27, 2015 5.376 5.380 5.291 5.291 188,370 -0.07(-1.34%)
May 26, 2015 5.435 5.435 5.347 5.363 199,556 -0.05(-1.01%)
May 22, 2015 5.443 5.418 5.418 5.418 150,963 -0.01(-0.23%)
May 21, 2015 5.409 5.460 5.384 5.431 326,667 +0.00(+0.08%)
May 20, 2015 5.426 5.426 5.392 5.426 194,449 +0.03(+0.47%)
May 19, 2015 5.367 5.422 5.363 5.401 192,738 +0.00(+0.08%)
May 18, 2015 5.414 5.435 5.388 5.397 240,108 -0.00(-0.08%)
May 15, 2015 5.363 5.426 5.346 5.401 224,545 +0.05(+0.99%)
May 14, 2015 5.332 5.365 5.332 5.348 245,276 +0.04(+0.71%)
May 13, 2015 5.269 5.382 5.269 5.311 295,098 +0.04(+0.79%)
May 12, 2015 5.227 5.290 5.206 5.269 424,768 +0.02(+0.32%)
May 11, 2015 5.319 5.336 5.248 5.252 754,012 -0.09(-1.64%)
May 08, 2015 5.294 5.373 5.290 5.340 531,280 -0.02(-0.31%)
May 07, 2015 5.440 5.440 5.357 5.357 396,542 -0.07(-1.31%)
May 06, 2015 5.361 5.453 5.361 5.428 170,006 +0.04(+0.71%)
May 05, 2015 5.449 5.457 5.369 5.389 467,144 -0.07(-1.24%)
May 04, 2015 5.424 5.474 5.415 5.457 248,561 +0.01(+0.23%)
May 01, 2015 5.407 5.457 5.394 5.444 163,465 +0.03(+0.62%)
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%)
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.