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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2015 4.488 4.527 4.396 4.527 207,092 +0.08(+1.88%)
Sep 29, 2015 4.466 4.510 4.418 4.444 224,987 +0.00(+0.00%)
Sep 28, 2015 4.620 4.637 4.431 4.444 321,069 -0.17(-3.62%)
Sep 25, 2015 4.650 4.672 4.611 4.611 119,055 -0.03(-0.66%)
Sep 24, 2015 4.650 4.677 4.607 4.642 189,995 -0.04(-0.75%)
Sep 23, 2015 4.712 4.738 4.642 4.677 221,755 -0.01(-0.28%)
Sep 22, 2015 4.703 4.725 4.672 4.690 198,490 -0.03(-0.56%)
Sep 21, 2015 4.721 4.738 4.703 4.716 186,614 -0.00(-0.09%)
Sep 18, 2015 4.677 4.734 4.659 4.721 85,511 +0.04(+0.75%)
Sep 17, 2015 4.650 4.690 4.607 4.686 195,453 +0.06(+1.23%)
Sep 16, 2015 4.646 4.655 4.607 4.628 265,021 -0.00(-0.09%)
Sep 15, 2015 4.659 4.659 4.611 4.633 260,023 -0.03(-0.61%)
Sep 14, 2015 4.714 4.727 4.657 4.661 211,649 -0.03(-0.66%)
Sep 11, 2015 4.692 4.696 4.669 4.692 198,729 +0.01(+0.20%)
Sep 10, 2015 4.683 4.722 4.670 4.683 176,813 +0.01(+0.26%)
Sep 09, 2015 4.696 4.709 4.666 4.671 134,385 -0.03(-0.54%)
Sep 08, 2015 4.714 4.718 4.653 4.696 180,975 +0.03(+0.56%)
Sep 04, 2015 4.692 4.670 4.670 4.670 133,383 -0.03(-0.58%)
Sep 03, 2015 4.761 4.769 4.696 4.698 158,781 -0.02(-0.43%)
Sep 02, 2015 4.714 4.727 4.648 4.718 168,989 +0.03(+0.65%)
Sep 01, 2015 4.670 4.727 4.670 4.688 241,366 -0.01(-0.28%)
Aug 31, 2015 4.744 4.744 4.677 4.701 316,040 -0.04(-0.83%)
Aug 28, 2015 4.635 4.761 4.635 4.740 315,302 +0.11(+2.35%)
Aug 27, 2015 4.574 4.634 4.548 4.631 354,314 +0.06(+1.33%)
Aug 26, 2015 4.514 4.570 4.466 4.570 248,228 +0.13(+3.04%)
Aug 25, 2015 4.470 4.553 4.414 4.435 498,343 +0.14(+3.24%)
Aug 24, 2015 4.318 4.426 4.240 4.296 689,444 -0.21(-4.73%)
Aug 21, 2015 4.570 4.635 4.501 4.509 317,525 -0.07(-1.61%)
Aug 20, 2015 4.635 4.657 4.583 4.583 189,802 -0.08(-1.68%)
Aug 19, 2015 4.675 4.688 4.653 4.661 142,027 -0.02(-0.37%)
Aug 18, 2015 4.692 4.692 4.675 4.679 75,520 +0.00(+0.09%)
Aug 17, 2015 4.722 4.731 4.666 4.675 250,627 -0.07(-1.47%)
Aug 14, 2015 4.744 4.757 4.696 4.744 180,490 +0.00(+0.05%)
Aug 13, 2015 4.733 4.751 4.716 4.742 265,008 +0.01(+0.27%)
Aug 12, 2015 4.751 4.751 4.696 4.729 219,347 +0.01(+0.18%)
Aug 11, 2015 4.690 4.738 4.669 4.720 230,846 +0.00(+0.04%)
Aug 10, 2015 4.815 4.819 4.707 4.719 246,467 -0.10(-2.00%)
Aug 07, 2015 4.819 4.849 4.802 4.815 239,203 -0.00(-0.09%)
Aug 06, 2015 4.815 4.832 4.794 4.819 372,010 +0.00(+0.09%)
Aug 05, 2015 4.789 4.832 4.789 4.815 233,370 +0.02(+0.45%)
Aug 04, 2015 4.746 4.802 4.746 4.794 316,649 +0.04(+0.81%)
Aug 03, 2015 4.720 4.768 4.716 4.755 342,268 +0.01(+0.27%)
Jul 31, 2015 4.759 4.772 4.695 4.742 245,271 +0.00(+0.09%)
Jul 30, 2015 4.720 4.776 4.673 4.738 340,583 +0.01(+0.27%)
Jul 29, 2015 4.686 4.725 4.667 4.725 237,813 +0.05(+1.09%)
Jul 28, 2015 4.596 4.703 4.578 4.674 245,394 +0.10(+2.19%)
Jul 27, 2015 4.574 4.605 4.544 4.574 374,120 -0.02(-0.36%)
Jul 24, 2015 4.690 4.703 4.574 4.590 367,244 -0.10(-2.14%)
Jul 23, 2015 4.738 4.738 4.690 4.690 235,017 -0.02(-0.37%)
Jul 22, 2015 4.751 4.751 4.699 4.707 335,050 -0.03(-0.64%)
Jul 21, 2015 4.849 4.880 4.733 4.738 412,610 -0.12(-2.57%)
Jul 20, 2015 4.940 4.940 4.854 4.862 214,527 -0.07(-1.40%)
Jul 17, 2015 4.987 4.987 4.927 4.931 138,038 -0.04(-0.78%)
Jul 16, 2015 5.000 5.004 4.970 4.970 228,729 -0.02(-0.35%)
Jul 15, 2015 4.974 4.987 4.948 4.987 183,709 +0.02(+0.39%)
Jul 14, 2015 4.959 4.968 4.929 4.968 180,924 -0.01(-0.26%)
Jul 13, 2015 4.959 4.981 4.912 4.981 296,306 +0.03(+0.52%)
Jul 10, 2015 4.942 4.964 4.913 4.955 195,660 +0.05(+0.95%)
Jul 09, 2015 4.951 4.951 4.904 4.908 145,046 -0.03(-0.60%)
Jul 08, 2015 4.985 4.985 4.900 4.938 317,778 -0.06(-1.19%)
Jul 07, 2015 4.938 4.998 4.904 4.998 253,279 +0.07(+1.47%)
Jul 06, 2015 4.934 4.955 4.921 4.925 240,741 -0.06(-1.28%)
Jul 02, 2015 4.972 4.989 4.989 4.989 211,240 +0.00(+0.09%)
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.