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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2015 4.776 4.808 4.741 4.768 138,716 +0.00(+0.09%)
Oct 29, 2015 4.736 4.776 4.736 4.763 161,366 +0.01(+0.19%)
Oct 28, 2015 4.759 4.776 4.754 4.754 116,059 +0.00(+0.00%)
Oct 27, 2015 4.732 4.759 4.714 4.754 109,325 +0.02(+0.47%)
Oct 26, 2015 4.714 4.754 4.714 4.732 137,127 +0.00(+0.09%)
Oct 23, 2015 4.763 4.763 4.719 4.728 114,202 +0.00(+0.00%)
Oct 22, 2015 4.732 4.763 4.714 4.728 229,350 -0.02(-0.37%)
Oct 21, 2015 4.736 4.745 4.719 4.745 76,334 +0.02(+0.46%)
Oct 20, 2015 4.723 4.741 4.705 4.723 121,404 +0.01(+0.28%)
Oct 19, 2015 4.719 4.728 4.697 4.710 107,383 -0.00(-0.09%)
Oct 16, 2015 4.701 4.728 4.674 4.714 114,569 +0.03(+0.66%)
Oct 15, 2015 4.665 4.683 4.657 4.683 82,502 +0.03(+0.67%)
Oct 14, 2015 4.732 4.732 4.634 4.652 131,595 -0.06(-1.18%)
Oct 13, 2015 4.730 4.760 4.703 4.708 157,312 -0.02(-0.37%)
Oct 12, 2015 4.760 4.769 4.712 4.725 164,433 -0.00(-0.09%)
Oct 09, 2015 4.681 4.743 4.681 4.730 265,356 +0.08(+1.70%)
Oct 08, 2015 4.593 4.668 4.562 4.650 217,359 +0.06(+1.34%)
Oct 07, 2015 4.558 4.593 4.510 4.589 213,858 +0.07(+1.46%)
Oct 06, 2015 4.470 4.527 4.466 4.523 150,118 +0.07(+1.48%)
Oct 05, 2015 4.461 4.488 4.444 4.457 160,456 +0.03(+0.70%)
Oct 02, 2015 4.439 4.461 4.413 4.426 214,691 -0.02(-0.49%)
Oct 01, 2015 4.492 4.505 4.418 4.448 267,276 -0.08(-1.75%)
Sep 30, 2015 4.488 4.527 4.396 4.527 207,092 +0.08(+1.88%)
Sep 29, 2015 4.466 4.510 4.418 4.444 224,987 +0.00(+0.00%)
Sep 28, 2015 4.620 4.637 4.431 4.444 321,069 -0.17(-3.62%)
Sep 25, 2015 4.650 4.672 4.611 4.611 119,055 -0.03(-0.66%)
Sep 24, 2015 4.650 4.677 4.607 4.642 189,995 -0.04(-0.75%)
Sep 23, 2015 4.712 4.738 4.642 4.677 221,755 -0.01(-0.28%)
Sep 22, 2015 4.703 4.725 4.672 4.690 198,490 -0.03(-0.56%)
Sep 21, 2015 4.721 4.738 4.703 4.716 186,614 -0.00(-0.09%)
Sep 18, 2015 4.677 4.734 4.659 4.721 85,511 +0.04(+0.75%)
Sep 17, 2015 4.650 4.690 4.607 4.686 195,453 +0.06(+1.23%)
Sep 16, 2015 4.646 4.655 4.607 4.628 265,021 -0.00(-0.09%)
Sep 15, 2015 4.659 4.659 4.611 4.633 260,023 -0.03(-0.61%)
Sep 14, 2015 4.714 4.727 4.657 4.661 211,649 -0.03(-0.66%)
Sep 11, 2015 4.692 4.696 4.669 4.692 198,729 +0.01(+0.20%)
Sep 10, 2015 4.683 4.722 4.670 4.683 176,813 +0.01(+0.26%)
Sep 09, 2015 4.696 4.709 4.666 4.671 134,385 -0.03(-0.54%)
Sep 08, 2015 4.714 4.718 4.653 4.696 180,975 +0.03(+0.56%)
Sep 04, 2015 4.692 4.670 4.670 4.670 133,383 -0.03(-0.58%)
Sep 03, 2015 4.761 4.769 4.696 4.698 158,781 -0.02(-0.43%)
Sep 02, 2015 4.714 4.727 4.648 4.718 168,989 +0.03(+0.65%)
Sep 01, 2015 4.670 4.727 4.670 4.688 241,366 -0.01(-0.28%)
Aug 31, 2015 4.744 4.744 4.677 4.701 316,040 -0.04(-0.83%)
Aug 28, 2015 4.635 4.761 4.635 4.740 315,302 +0.11(+2.35%)
Aug 27, 2015 4.574 4.634 4.548 4.631 354,314 +0.06(+1.33%)
Aug 26, 2015 4.514 4.570 4.466 4.570 248,228 +0.13(+3.04%)
Aug 25, 2015 4.470 4.553 4.414 4.435 498,343 +0.14(+3.24%)
Aug 24, 2015 4.318 4.426 4.240 4.296 689,444 -0.21(-4.73%)
Aug 21, 2015 4.570 4.635 4.501 4.509 317,525 -0.07(-1.61%)
Aug 20, 2015 4.635 4.657 4.583 4.583 189,802 -0.08(-1.68%)
Aug 19, 2015 4.675 4.688 4.653 4.661 142,027 -0.02(-0.37%)
Aug 18, 2015 4.692 4.692 4.675 4.679 75,520 +0.00(+0.09%)
Aug 17, 2015 4.722 4.731 4.666 4.675 250,627 -0.07(-1.47%)
Aug 14, 2015 4.744 4.757 4.696 4.744 180,490 +0.00(+0.05%)
Aug 13, 2015 4.733 4.751 4.716 4.742 265,008 +0.01(+0.27%)
Aug 12, 2015 4.751 4.751 4.696 4.729 219,347 +0.01(+0.18%)
Aug 11, 2015 4.690 4.738 4.669 4.720 230,846 +0.00(+0.04%)
Aug 10, 2015 4.815 4.819 4.707 4.719 246,467 -0.10(-2.00%)
Aug 07, 2015 4.819 4.849 4.802 4.815 239,203 -0.00(-0.09%)
Aug 06, 2015 4.815 4.832 4.794 4.819 372,010 +0.00(+0.09%)
Aug 05, 2015 4.789 4.832 4.789 4.815 233,370 +0.02(+0.45%)
Aug 04, 2015 4.746 4.802 4.746 4.794 316,649 +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.