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

Pioneer High Income Trust (NY: PHT )

7.465 +0.015 (+0.20%)
Streaming Delayed Price Updated: 12:15 PM 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 (%)
Jun 30, 2017 5.173 5.216 5.163 5.215 405,074 +0.05(+1.02%)
Jun 29, 2017 5.184 5.186 5.142 5.163 201,190 -0.01(-0.20%)
Jun 28, 2017 5.179 5.200 5.173 5.173 328,811 +0.00(+0.00%)
Jun 27, 2017 5.173 5.189 5.157 5.173 223,902 +0.00(+0.00%)
Jun 26, 2017 5.194 5.200 5.168 5.173 190,455 -0.02(-0.30%)
Jun 23, 2017 5.189 5.189 5.169 5.189 112,045 +0.01(+0.10%)
Jun 22, 2017 5.189 5.200 5.179 5.184 118,589 +0.00(+0.00%)
Jun 21, 2017 5.221 5.226 5.173 5.184 289,027 -0.04(-0.71%)
Jun 20, 2017 5.221 5.231 5.194 5.221 253,351 +0.00(+0.00%)
Jun 19, 2017 5.231 5.242 5.210 5.221 270,624 +0.01(+0.10%)
Jun 16, 2017 5.210 5.226 5.201 5.215 126,445 +0.01(+0.20%)
Jun 15, 2017 5.226 5.226 5.204 5.205 177,974 -0.02(-0.30%)
Jun 14, 2017 5.242 5.247 5.210 5.221 395,789 -0.01(-0.20%)
Jun 13, 2017 5.226 5.231 5.194 5.231 252,160 +0.02(+0.35%)
Jun 12, 2017 5.229 5.234 5.197 5.213 175,567 -0.01(-0.20%)
Jun 09, 2017 5.229 5.239 5.213 5.223 158,228 -0.01(-0.10%)
Jun 08, 2017 5.229 5.229 5.197 5.229 167,837 +0.00(+0.00%)
Jun 07, 2017 5.239 5.239 5.213 5.229 337,178 +0.00(+0.00%)
Jun 06, 2017 5.244 5.244 5.229 5.229 184,781 -0.02(-0.40%)
Jun 05, 2017 5.250 5.260 5.239 5.250 154,989 -0.01(-0.10%)
Jun 02, 2017 5.244 5.270 5.244 5.255 259,479 +0.01(+0.20%)
Jun 01, 2017 5.255 5.265 5.239 5.244 143,189 -0.01(-0.20%)
May 31, 2017 5.239 5.255 5.223 5.255 273,367 +0.02(+0.30%)
May 30, 2017 5.260 5.265 5.234 5.239 352,389 -0.02(-0.40%)
May 26, 2017 5.270 5.270 5.244 5.260 128,578 -0.01(-0.10%)
May 25, 2017 5.270 5.270 5.244 5.265 208,684 -0.01(-0.10%)
May 24, 2017 5.265 5.270 5.250 5.270 198,850 +0.02(+0.30%)
May 23, 2017 5.239 5.265 5.234 5.255 174,460 +0.01(+0.10%)
May 22, 2017 5.239 5.250 5.218 5.250 153,470 +0.03(+0.50%)
May 19, 2017 5.202 5.223 5.202 5.223 137,977 +0.03(+0.61%)
May 18, 2017 5.202 5.213 5.181 5.192 124,008 -0.01(-0.20%)
May 17, 2017 5.234 5.239 5.187 5.202 167,136 -0.04(-0.70%)
May 16, 2017 5.250 5.252 5.229 5.239 189,518 -0.01(-0.20%)
May 15, 2017 5.239 5.255 5.230 5.250 153,882 +0.01(+0.15%)
May 12, 2017 5.236 5.242 5.226 5.242 101,401 +0.01(+0.20%)
May 11, 2017 5.221 5.247 5.205 5.231 286,000 +0.02(+0.30%)
May 10, 2017 5.236 5.242 5.200 5.216 296,378 -0.02(-0.30%)
May 09, 2017 5.200 5.236 5.200 5.231 655,658 +0.04(+0.70%)
May 08, 2017 5.195 5.195 5.169 5.195 221,221 +0.01(+0.10%)
May 05, 2017 5.190 5.205 5.184 5.190 172,380 +0.01(+0.10%)
May 04, 2017 5.216 5.216 5.164 5.184 205,863 -0.01(-0.20%)
May 03, 2017 5.216 5.226 5.195 5.195 227,776 -0.01(-0.20%)
May 02, 2017 5.195 5.216 5.184 5.205 382,151 +0.02(+0.40%)
May 01, 2017 5.184 5.195 5.179 5.184 284,548 -0.01(-0.20%)
Apr 28, 2017 5.205 5.205 5.179 5.195 167,773 +0.00(+0.00%)
Apr 27, 2017 5.174 5.195 5.174 5.195 118,267 +0.02(+0.30%)
Apr 26, 2017 5.164 5.195 5.164 5.179 183,373 +0.01(+0.10%)
Apr 25, 2017 5.179 5.195 5.174 5.174 173,012 +0.00(+0.00%)
Apr 24, 2017 5.179 5.197 5.169 5.174 215,319 +0.01(+0.10%)
Apr 21, 2017 5.169 5.169 5.138 5.169 150,219 +0.01(+0.10%)
Apr 20, 2017 5.148 5.164 5.148 5.164 147,916 +0.03(+0.51%)
Apr 19, 2017 5.148 5.174 5.138 5.138 204,088 +0.00(+0.00%)
Apr 18, 2017 5.143 5.158 5.132 5.138 114,288 -0.01(-0.10%)
Apr 17, 2017 5.169 5.169 5.138 5.143 248,123 -0.02(-0.35%)
Apr 13, 2017 5.140 5.166 5.130 5.161 141,920 +0.02(+0.40%)
Apr 12, 2017 5.166 5.171 5.140 5.140 137,094 -0.03(-0.60%)
Apr 11, 2017 5.151 5.171 5.140 5.171 215,108 +0.02(+0.40%)
Apr 10, 2017 5.135 5.161 5.130 5.151 162,412 +0.02(+0.30%)
Apr 07, 2017 5.125 5.156 5.125 5.135 159,597 +0.01(+0.10%)
Apr 06, 2017 5.104 5.135 5.104 5.130 165,680 +0.03(+0.61%)
Apr 05, 2017 5.120 5.130 5.099 5.099 237,455 -0.02(-0.40%)
Apr 04, 2017 5.089 5.120 5.089 5.120 219,450 +0.00(+0.00%)
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.