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

Pioneer High Income Trust (NY: PHT )

7.450 +0.010 (+0.13%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 20, 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 (%)
Oct 30, 2015 4.777 4.809 4.742 4.769 138,689 +0.00(+0.09%)
Oct 29, 2015 4.737 4.777 4.737 4.764 161,335 +0.01(+0.19%)
Oct 28, 2015 4.760 4.777 4.755 4.755 116,037 +0.00(+0.00%)
Oct 27, 2015 4.733 4.760 4.715 4.755 109,304 +0.02(+0.47%)
Oct 26, 2015 4.715 4.755 4.715 4.733 137,101 +0.00(+0.09%)
Oct 23, 2015 4.764 4.764 4.720 4.729 114,180 +0.00(+0.00%)
Oct 22, 2015 4.733 4.764 4.715 4.729 229,306 -0.02(-0.37%)
Oct 21, 2015 4.737 4.746 4.720 4.746 76,319 +0.02(+0.46%)
Oct 20, 2015 4.724 4.742 4.706 4.724 121,381 +0.01(+0.28%)
Oct 19, 2015 4.720 4.729 4.697 4.711 107,362 -0.00(-0.09%)
Oct 16, 2015 4.702 4.729 4.675 4.715 114,547 +0.03(+0.66%)
Oct 15, 2015 4.666 4.684 4.657 4.684 82,486 +0.03(+0.67%)
Oct 14, 2015 4.733 4.733 4.635 4.653 131,570 -0.06(-1.18%)
Oct 13, 2015 4.731 4.761 4.704 4.709 157,281 -0.02(-0.37%)
Oct 12, 2015 4.761 4.770 4.713 4.726 164,401 -0.00(-0.09%)
Oct 09, 2015 4.682 4.744 4.682 4.731 265,304 +0.08(+1.70%)
Oct 08, 2015 4.594 4.669 4.563 4.651 217,317 +0.06(+1.34%)
Oct 07, 2015 4.559 4.594 4.511 4.590 213,816 +0.07(+1.46%)
Oct 06, 2015 4.471 4.528 4.467 4.524 150,089 +0.07(+1.48%)
Oct 05, 2015 4.462 4.489 4.445 4.458 160,425 +0.03(+0.70%)
Oct 02, 2015 4.440 4.462 4.414 4.427 214,649 -0.02(-0.49%)
Oct 01, 2015 4.493 4.506 4.418 4.449 267,224 -0.08(-1.75%)
Sep 30, 2015 4.489 4.528 4.396 4.528 207,052 +0.08(+1.88%)
Sep 29, 2015 4.467 4.511 4.418 4.445 224,944 +0.00(+0.00%)
Sep 28, 2015 4.621 4.638 4.432 4.445 321,007 -0.17(-3.62%)
Sep 25, 2015 4.651 4.673 4.612 4.612 119,032 -0.03(-0.66%)
Sep 24, 2015 4.651 4.678 4.607 4.643 189,958 -0.04(-0.75%)
Sep 23, 2015 4.713 4.739 4.643 4.678 221,712 -0.01(-0.28%)
Sep 22, 2015 4.704 4.726 4.673 4.691 198,452 -0.03(-0.56%)
Sep 21, 2015 4.722 4.739 4.704 4.717 186,578 -0.00(-0.09%)
Sep 18, 2015 4.678 4.735 4.660 4.722 85,495 +0.04(+0.75%)
Sep 17, 2015 4.651 4.691 4.607 4.687 195,415 +0.06(+1.23%)
Sep 16, 2015 4.647 4.656 4.607 4.629 264,970 -0.00(-0.09%)
Sep 15, 2015 4.660 4.660 4.612 4.634 259,973 -0.03(-0.61%)
Sep 14, 2015 4.715 4.728 4.658 4.662 211,608 -0.03(-0.66%)
Sep 11, 2015 4.693 4.697 4.670 4.693 198,691 +0.01(+0.20%)
Sep 10, 2015 4.684 4.723 4.671 4.684 176,779 +0.01(+0.26%)
Sep 09, 2015 4.697 4.710 4.667 4.672 134,359 -0.03(-0.54%)
Sep 08, 2015 4.715 4.719 4.654 4.697 180,940 +0.03(+0.56%)
Sep 04, 2015 4.693 4.671 4.671 4.671 133,357 -0.03(-0.58%)
Sep 03, 2015 4.762 4.770 4.697 4.698 158,750 -0.02(-0.43%)
Sep 02, 2015 4.715 4.728 4.649 4.719 168,956 +0.03(+0.65%)
Sep 01, 2015 4.671 4.728 4.671 4.689 241,319 -0.01(-0.28%)
Aug 31, 2015 4.745 4.745 4.678 4.702 315,978 -0.04(-0.83%)
Aug 28, 2015 4.636 4.762 4.636 4.741 315,240 +0.11(+2.35%)
Aug 27, 2015 4.575 4.635 4.549 4.632 354,245 +0.06(+1.33%)
Aug 26, 2015 4.514 4.571 4.467 4.571 248,180 +0.13(+3.04%)
Aug 25, 2015 4.471 4.554 4.414 4.436 498,246 +0.14(+3.24%)
Aug 24, 2015 4.319 4.427 4.240 4.297 689,310 -0.21(-4.73%)
Aug 21, 2015 4.571 4.636 4.501 4.510 317,464 -0.07(-1.61%)
Aug 20, 2015 4.636 4.658 4.584 4.584 189,765 -0.08(-1.68%)
Aug 19, 2015 4.675 4.688 4.654 4.662 142,000 -0.02(-0.37%)
Aug 18, 2015 4.693 4.693 4.675 4.680 75,505 +0.00(+0.09%)
Aug 17, 2015 4.723 4.732 4.667 4.675 250,578 -0.07(-1.47%)
Aug 14, 2015 4.745 4.758 4.697 4.745 180,455 +0.00(+0.05%)
Aug 13, 2015 4.734 4.751 4.717 4.743 264,957 +0.01(+0.27%)
Aug 12, 2015 4.751 4.751 4.697 4.730 219,304 +0.01(+0.18%)
Aug 11, 2015 4.691 4.739 4.670 4.721 230,801 +0.00(+0.04%)
Aug 10, 2015 4.816 4.820 4.708 4.719 246,420 -0.10(-2.00%)
Aug 07, 2015 4.820 4.850 4.803 4.816 239,156 -0.00(-0.09%)
Aug 06, 2015 4.816 4.833 4.794 4.820 371,938 +0.00(+0.09%)
Aug 05, 2015 4.790 4.833 4.790 4.816 233,324 +0.02(+0.45%)
Aug 04, 2015 4.747 4.803 4.747 4.794 316,587 +0.04(+0.81%)
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.