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

Pioneer High Income Trust (NY: PHT )

7.445 -0.015 (-0.20%)
Streaming Delayed Price Updated: 3:53 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 31, 2016 4.695 4.724 4.662 4.700 162,906 +0.00(+0.10%)
May 27, 2016 4.733 4.695 4.695 4.695 94,954 -0.02(-0.41%)
May 26, 2016 4.729 4.743 4.681 4.714 128,205 +0.00(+0.00%)
May 25, 2016 4.662 4.733 4.652 4.714 111,216 +0.06(+1.34%)
May 24, 2016 4.724 4.724 4.623 4.652 229,642 -0.02(-0.51%)
May 23, 2016 4.705 4.733 4.657 4.676 177,454 -0.06(-1.31%)
May 20, 2016 4.676 4.743 4.647 4.738 165,031 +0.09(+1.85%)
May 19, 2016 4.686 4.733 4.604 4.652 306,825 -0.08(-1.72%)
May 18, 2016 4.686 4.781 4.686 4.733 141,944 +0.02(+0.51%)
May 17, 2016 4.748 4.772 4.700 4.710 294,249 -0.06(-1.30%)
May 16, 2016 4.786 4.794 4.733 4.772 94,877 +0.01(+0.15%)
May 13, 2016 4.727 4.798 4.717 4.764 335,126 +0.05(+1.11%)
May 12, 2016 4.703 4.750 4.693 4.712 155,278 +0.01(+0.20%)
May 11, 2016 4.698 4.741 4.684 4.703 289,192 -0.02(-0.50%)
May 10, 2016 4.679 4.764 4.679 4.727 149,850 +0.04(+0.91%)
May 09, 2016 4.698 4.746 4.655 4.684 238,523 -0.04(-0.90%)
May 06, 2016 4.660 4.760 4.643 4.727 150,751 +0.04(+0.91%)
May 05, 2016 4.570 4.736 4.556 4.684 435,493 +0.09(+1.96%)
May 04, 2016 4.836 4.836 4.551 4.594 1,185,926 -0.35(-7.09%)
May 03, 2016 4.930 4.973 4.911 4.945 98,504 +0.01(+0.19%)
May 02, 2016 4.987 4.992 4.921 4.935 181,449 -0.05(-1.05%)
Apr 29, 2016 4.911 4.988 4.911 4.987 133,520 +0.08(+1.54%)
Apr 28, 2016 4.859 4.935 4.859 4.911 154,293 +0.01(+0.19%)
Apr 27, 2016 4.878 4.911 4.864 4.902 113,422 +0.01(+0.29%)
Apr 26, 2016 4.836 4.902 4.836 4.888 178,694 +0.03(+0.59%)
Apr 25, 2016 4.902 4.907 4.846 4.859 83,281 -0.04(-0.87%)
Apr 22, 2016 4.883 4.907 4.883 4.902 61,331 +0.02(+0.39%)
Apr 21, 2016 4.892 4.902 4.878 4.883 81,811 +0.01(+0.29%)
Apr 20, 2016 4.869 4.888 4.845 4.869 179,879 +0.00(+0.00%)
Apr 19, 2016 4.878 4.911 4.850 4.869 87,707 -0.01(-0.19%)
Apr 18, 2016 4.878 4.894 4.836 4.878 143,081 -0.01(-0.29%)
Apr 15, 2016 4.930 4.930 4.878 4.892 119,391 -0.03(-0.58%)
Apr 14, 2016 4.949 4.949 4.869 4.921 227,266 -0.01(-0.19%)
Apr 13, 2016 4.926 4.930 4.859 4.930 198,842 +0.06(+1.32%)
Apr 12, 2016 4.805 4.876 4.805 4.866 231,873 +0.06(+1.22%)
Apr 11, 2016 4.805 4.834 4.782 4.808 357,524 +0.03(+0.64%)
Apr 08, 2016 4.730 4.801 4.717 4.777 263,812 +0.07(+1.50%)
Apr 07, 2016 4.693 4.707 4.679 4.707 121,014 +0.00(+0.10%)
Apr 06, 2016 4.693 4.716 4.650 4.702 186,147 +0.05(+1.11%)
Apr 05, 2016 4.641 4.674 4.632 4.650 153,332 +0.00(+0.10%)
Apr 04, 2016 4.679 4.707 4.636 4.646 87,935 -0.04(-0.90%)
Apr 01, 2016 4.669 4.702 4.664 4.688 145,915 -0.03(-0.60%)
Mar 31, 2016 4.683 4.721 4.646 4.716 206,309 +0.05(+1.11%)
Mar 30, 2016 4.613 4.664 4.599 4.664 169,712 +0.06(+1.22%)
Mar 29, 2016 4.547 4.611 4.529 4.608 188,301 +0.05(+1.13%)
Mar 28, 2016 4.674 4.674 4.500 4.556 386,436 -0.10(-2.12%)
Mar 24, 2016 4.683 4.655 4.655 4.655 272,070 -0.07(-1.39%)
Mar 23, 2016 4.707 4.758 4.688 4.721 282,095 +0.03(+0.60%)
Mar 22, 2016 4.669 4.730 4.655 4.693 228,956 +0.04(+0.91%)
Mar 21, 2016 4.711 4.740 4.646 4.650 264,162 -0.04(-0.80%)
Mar 18, 2016 4.641 4.721 4.617 4.688 209,477 +0.05(+1.01%)
Mar 17, 2016 4.594 4.716 4.589 4.641 168,341 +0.04(+0.92%)
Mar 16, 2016 4.589 4.627 4.556 4.599 187,880 +0.02(+0.51%)
Mar 15, 2016 4.580 4.580 4.524 4.575 187,831 +0.01(+0.21%)
Mar 14, 2016 4.580 4.603 4.542 4.566 199,463 -0.01(-0.14%)
Mar 11, 2016 4.536 4.591 4.536 4.572 240,881 +0.06(+1.43%)
Mar 10, 2016 4.494 4.554 4.461 4.508 168,589 +0.01(+0.31%)
Mar 09, 2016 4.475 4.514 4.470 4.494 179,427 +0.03(+0.73%)
Mar 08, 2016 4.480 4.480 4.447 4.461 149,033 +0.00(+0.10%)
Mar 07, 2016 4.410 4.475 4.410 4.457 219,798 +0.07(+1.48%)
Mar 04, 2016 4.373 4.429 4.359 4.391 243,364 +0.05(+1.07%)
Mar 03, 2016 4.298 4.368 4.285 4.345 190,444 +0.07(+1.52%)
Mar 02, 2016 4.256 4.294 4.233 4.280 173,301 +0.05(+1.21%)
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.