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

Pioneer High Income Trust (NY: PHT )

7.450 UNCHANGED
Streaming Delayed Price Updated: 11:03 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 (%)
Aug 31, 2017 5.291 5.291 5.270 5.291 94,610 +0.01(+0.20%)
Aug 30, 2017 5.296 5.296 5.275 5.280 87,159 -0.01(-0.20%)
Aug 29, 2017 5.253 5.291 5.237 5.291 277,618 +0.03(+0.61%)
Aug 28, 2017 5.270 5.270 5.248 5.259 120,957 -0.01(-0.10%)
Aug 25, 2017 5.264 5.264 5.248 5.264 62,757 +0.01(+0.20%)
Aug 24, 2017 5.248 5.259 5.240 5.253 124,819 +0.01(+0.10%)
Aug 23, 2017 5.237 5.259 5.237 5.248 154,720 +0.00(+0.00%)
Aug 22, 2017 5.237 5.261 5.237 5.248 224,043 +0.02(+0.31%)
Aug 21, 2017 5.227 5.253 5.221 5.232 102,663 -0.01(-0.10%)
Aug 18, 2017 5.227 5.248 5.211 5.237 174,720 +0.03(+0.51%)
Aug 17, 2017 5.259 5.259 5.200 5.211 195,202 -0.04(-0.71%)
Aug 16, 2017 5.280 5.291 5.232 5.248 170,707 -0.01(-0.10%)
Aug 15, 2017 5.261 5.267 5.235 5.253 136,661 +0.00(+0.05%)
Aug 14, 2017 5.277 5.277 5.246 5.251 186,242 +0.01(+0.10%)
Aug 11, 2017 5.177 5.251 5.129 5.246 373,960 +0.04(+0.82%)
Aug 10, 2017 5.277 5.277 5.192 5.203 284,836 -0.07(-1.31%)
Aug 09, 2017 5.277 5.288 5.256 5.272 308,222 -0.01(-0.10%)
Aug 08, 2017 5.304 5.309 5.277 5.277 154,552 -0.03(-0.60%)
Aug 07, 2017 5.309 5.315 5.288 5.309 176,367 +0.00(+0.00%)
Aug 04, 2017 5.330 5.288 5.309 279,261 -0.02(-0.40%)
Aug 03, 2017 5.315 5.341 5.309 5.330 171,022 +0.01(+0.20%)
Aug 02, 2017 5.325 5.325 5.315 5.320 237,675 +0.00(+0.00%)
Aug 01, 2017 5.309 5.328 5.309 5.320 312,712 +0.01(+0.10%)
Jul 31, 2017 5.309 5.325 5.301 5.315 292,163 +0.00(+0.00%)
Jul 28, 2017 5.299 5.315 5.288 5.315 260,603 +0.02(+0.30%)
Jul 27, 2017 5.299 5.304 5.283 5.299 250,413 +0.00(+0.00%)
Jul 26, 2017 5.283 5.304 5.283 5.299 197,843 +0.02(+0.40%)
Jul 25, 2017 5.283 5.299 5.261 5.277 221,021 +0.00(+0.00%)
Jul 24, 2017 5.288 5.288 5.256 5.277 265,883 -0.01(-0.20%)
Jul 21, 2017 5.277 5.288 5.256 5.288 253,109 +0.01(+0.10%)
Jul 20, 2017 5.283 5.288 5.272 5.283 143,336 +0.00(+0.00%)
Jul 19, 2017 5.261 5.293 5.256 5.283 265,566 +0.03(+0.50%)
Jul 18, 2017 5.261 5.272 5.235 5.256 213,715 +0.01(+0.10%)
Jul 17, 2017 5.256 5.264 5.240 5.251 124,964 -0.01(-0.25%)
Jul 14, 2017 5.256 5.272 5.235 5.264 162,439 +0.02(+0.41%)
Jul 13, 2017 5.238 5.269 5.227 5.243 232,693 +0.02(+0.30%)
Jul 12, 2017 5.222 5.243 5.217 5.227 191,840 +0.02(+0.30%)
Jul 11, 2017 5.222 5.222 5.195 5.211 188,392 -0.01(-0.10%)
Jul 10, 2017 5.217 5.217 5.195 5.217 149,732 +0.02(+0.41%)
Jul 07, 2017 5.174 5.211 5.174 5.195 267,459 +0.01(+0.20%)
Jul 06, 2017 5.206 5.206 5.174 5.185 167,078 -0.02(-0.41%)
Jul 05, 2017 5.217 5.227 5.190 5.206 174,392 -0.02(-0.40%)
Jul 03, 2017 5.217 5.238 5.209 5.227 165,408 +0.01(+0.20%)
Jun 30, 2017 5.174 5.217 5.164 5.217 404,995 +0.05(+1.02%)
Jun 29, 2017 5.185 5.188 5.143 5.164 201,151 -0.01(-0.20%)
Jun 28, 2017 5.180 5.201 5.174 5.174 328,747 +0.00(+0.00%)
Jun 27, 2017 5.174 5.190 5.158 5.174 223,858 +0.00(+0.00%)
Jun 26, 2017 5.195 5.201 5.169 5.174 190,418 -0.02(-0.31%)
Jun 23, 2017 5.190 5.190 5.170 5.190 112,023 +0.01(+0.10%)
Jun 22, 2017 5.190 5.201 5.180 5.185 118,566 +0.00(+0.00%)
Jun 21, 2017 5.222 5.227 5.174 5.185 288,971 -0.04(-0.71%)
Jun 20, 2017 5.222 5.232 5.195 5.222 253,302 +0.00(+0.00%)
Jun 19, 2017 5.232 5.243 5.211 5.222 270,572 +0.01(+0.10%)
Jun 16, 2017 5.211 5.227 5.202 5.217 126,420 +0.01(+0.20%)
Jun 15, 2017 5.227 5.227 5.205 5.206 177,940 -0.02(-0.30%)
Jun 14, 2017 5.243 5.248 5.211 5.222 395,713 -0.01(-0.20%)
Jun 13, 2017 5.227 5.232 5.195 5.232 252,111 +0.02(+0.35%)
Jun 12, 2017 5.230 5.235 5.198 5.214 175,533 -0.01(-0.20%)
Jun 09, 2017 5.230 5.240 5.214 5.224 158,198 -0.01(-0.10%)
Jun 08, 2017 5.230 5.230 5.198 5.230 167,804 +0.00(+0.00%)
Jun 07, 2017 5.240 5.240 5.214 5.230 337,113 +0.00(+0.00%)
Jun 06, 2017 5.245 5.245 5.230 5.230 184,745 -0.02(-0.40%)
Jun 05, 2017 5.251 5.261 5.240 5.251 154,959 -0.01(-0.10%)
Jun 02, 2017 5.245 5.272 5.245 5.256 259,429 +0.01(+0.20%)
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.