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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 21, 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 29, 2017 5.373 5.400 5.368 5.389 271,342 +0.02(+0.40%)
Sep 28, 2017 5.362 5.371 5.350 5.368 161,278 +0.02(+0.30%)
Sep 27, 2017 5.368 5.368 5.341 5.352 160,965 -0.01(-0.10%)
Sep 26, 2017 5.362 5.373 5.341 5.357 227,187 +0.00(+0.00%)
Sep 25, 2017 5.346 5.357 5.341 5.357 360,092 +0.01(+0.20%)
Sep 22, 2017 5.314 5.346 5.312 5.346 129,563 +0.04(+0.71%)
Sep 21, 2017 5.330 5.330 5.298 5.309 95,476 -0.02(-0.40%)
Sep 20, 2017 5.325 5.330 5.309 5.330 149,457 +0.02(+0.30%)
Sep 19, 2017 5.287 5.346 5.287 5.314 320,644 +0.02(+0.41%)
Sep 18, 2017 5.298 5.319 5.276 5.293 239,382 -0.01(-0.10%)
Sep 15, 2017 5.309 5.309 5.287 5.298 140,311 +0.00(+0.05%)
Sep 14, 2017 5.285 5.301 5.274 5.295 215,145 +0.01(+0.10%)
Sep 13, 2017 5.290 5.290 5.274 5.290 88,205 +0.00(+0.00%)
Sep 12, 2017 5.269 5.290 5.269 5.290 153,041 +0.02(+0.41%)
Sep 11, 2017 5.285 5.295 5.263 5.269 272,289 -0.01(-0.20%)
Sep 08, 2017 5.263 5.285 5.258 5.279 167,053 +0.01(+0.10%)
Sep 07, 2017 5.290 5.290 5.274 5.274 118,529 -0.02(-0.30%)
Sep 06, 2017 5.269 5.290 5.269 5.290 73,650 +0.04(+0.71%)
Sep 05, 2017 5.295 5.301 5.247 5.252 156,129 -0.04(-0.81%)
Sep 01, 2017 5.290 5.306 5.285 5.295 201,563 +0.01(+0.10%)
Aug 31, 2017 5.290 5.290 5.269 5.290 94,628 +0.01(+0.20%)
Aug 30, 2017 5.295 5.295 5.274 5.279 87,176 -0.01(-0.20%)
Aug 29, 2017 5.252 5.290 5.236 5.290 277,672 +0.03(+0.61%)
Aug 28, 2017 5.269 5.269 5.247 5.258 120,981 -0.01(-0.10%)
Aug 25, 2017 5.263 5.263 5.247 5.263 62,769 +0.01(+0.20%)
Aug 24, 2017 5.247 5.258 5.239 5.252 124,843 +0.01(+0.10%)
Aug 23, 2017 5.236 5.258 5.236 5.247 154,750 +0.00(+0.00%)
Aug 22, 2017 5.236 5.260 5.236 5.247 224,087 +0.02(+0.31%)
Aug 21, 2017 5.226 5.252 5.220 5.231 102,683 -0.01(-0.10%)
Aug 18, 2017 5.226 5.247 5.210 5.236 174,754 +0.03(+0.51%)
Aug 17, 2017 5.258 5.258 5.199 5.210 195,240 -0.04(-0.71%)
Aug 16, 2017 5.279 5.290 5.231 5.247 170,740 -0.01(-0.10%)
Aug 15, 2017 5.260 5.266 5.234 5.252 136,688 +0.00(+0.05%)
Aug 14, 2017 5.276 5.276 5.245 5.250 186,279 +0.01(+0.10%)
Aug 11, 2017 5.176 5.250 5.128 5.245 374,033 +0.04(+0.82%)
Aug 10, 2017 5.276 5.276 5.191 5.202 284,892 -0.07(-1.31%)
Aug 09, 2017 5.276 5.287 5.255 5.271 308,282 -0.01(-0.10%)
Aug 08, 2017 5.303 5.308 5.276 5.276 154,582 -0.03(-0.60%)
Aug 07, 2017 5.308 5.314 5.287 5.308 176,401 +0.00(+0.00%)
Aug 04, 2017 5.329 5.287 5.308 279,315 -0.02(-0.40%)
Aug 03, 2017 5.314 5.340 5.308 5.329 171,055 +0.01(+0.20%)
Aug 02, 2017 5.324 5.324 5.314 5.319 237,721 +0.00(+0.00%)
Aug 01, 2017 5.308 5.327 5.308 5.319 312,773 +0.01(+0.10%)
Jul 31, 2017 5.308 5.324 5.300 5.314 292,220 +0.00(+0.00%)
Jul 28, 2017 5.298 5.314 5.287 5.314 260,654 +0.02(+0.30%)
Jul 27, 2017 5.298 5.303 5.282 5.298 250,462 +0.00(+0.00%)
Jul 26, 2017 5.282 5.303 5.282 5.298 197,881 +0.02(+0.40%)
Jul 25, 2017 5.282 5.298 5.260 5.276 221,064 +0.00(+0.00%)
Jul 24, 2017 5.287 5.287 5.255 5.276 265,934 -0.01(-0.20%)
Jul 21, 2017 5.276 5.287 5.255 5.287 253,158 +0.01(+0.10%)
Jul 20, 2017 5.282 5.287 5.271 5.282 143,364 +0.00(+0.00%)
Jul 19, 2017 5.260 5.292 5.255 5.282 265,618 +0.03(+0.51%)
Jul 18, 2017 5.260 5.271 5.234 5.255 213,757 +0.01(+0.10%)
Jul 17, 2017 5.255 5.263 5.239 5.250 124,989 -0.01(-0.25%)
Jul 14, 2017 5.255 5.271 5.234 5.263 162,470 +0.02(+0.41%)
Jul 13, 2017 5.237 5.268 5.226 5.242 232,738 +0.02(+0.30%)
Jul 12, 2017 5.221 5.242 5.215 5.226 191,878 +0.02(+0.30%)
Jul 11, 2017 5.221 5.221 5.194 5.210 188,428 -0.01(-0.10%)
Jul 10, 2017 5.215 5.215 5.194 5.215 149,761 +0.02(+0.41%)
Jul 07, 2017 5.173 5.210 5.173 5.194 267,510 +0.01(+0.20%)
Jul 06, 2017 5.205 5.205 5.173 5.184 167,110 -0.02(-0.41%)
Jul 05, 2017 5.215 5.226 5.189 5.205 174,426 -0.02(-0.40%)
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.