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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Mar 31, 2015 5.337 5.374 5.332 5.374 374,936 +0.02(+0.31%)
Mar 30, 2015 5.278 5.399 5.274 5.358 438,426 +0.11(+2.07%)
Mar 27, 2015 5.199 5.282 5.199 5.249 490,194 +0.02(+0.40%)
Mar 26, 2015 5.303 5.320 5.136 5.228 938,861 -0.09(-1.65%)
Mar 25, 2015 5.445 5.445 5.295 5.316 741,748 -0.15(-2.75%)
Mar 24, 2015 5.516 5.550 5.353 5.466 411,327 -0.07(-1.28%)
Mar 23, 2015 5.562 5.583 5.483 5.537 590,935 -0.05(-0.97%)
Mar 20, 2015 5.533 5.637 5.533 5.591 240,343 +0.08(+1.44%)
Mar 19, 2015 5.616 5.627 5.483 5.512 450,944 -0.13(-2.37%)
Mar 18, 2015 5.683 5.717 5.579 5.646 599,970 -0.07(-1.24%)
Mar 17, 2015 5.800 5.817 5.700 5.717 332,168 -0.12(-2.07%)
Mar 16, 2015 5.850 5.867 5.754 5.838 360,831 -0.01(-0.21%)
Mar 13, 2015 5.850 5.863 5.829 5.850 137,236 +0.01(+0.25%)
Mar 12, 2015 5.819 5.844 5.811 5.836 151,131 +0.01(+0.21%)
Mar 11, 2015 5.827 5.848 5.817 5.823 196,934 -0.01(-0.14%)
Mar 10, 2015 5.844 5.881 5.798 5.832 236,333 -0.08(-1.40%)
Mar 09, 2015 5.815 5.914 5.811 5.914 229,488 +0.10(+1.64%)
Mar 06, 2015 5.889 5.898 5.798 5.819 430,684 -0.12(-2.02%)
Mar 05, 2015 5.869 5.952 5.869 5.939 235,703 +0.05(+0.77%)
Mar 04, 2015 5.823 5.902 5.819 5.894 241,275 +0.04(+0.71%)
Mar 03, 2015 5.856 5.902 5.840 5.852 192,300 -0.03(-0.49%)
Mar 02, 2015 5.856 5.881 5.798 5.881 423,141 +0.00(+0.00%)
Feb 27, 2015 5.865 5.881 5.803 5.881 191,110 +0.06(+1.07%)
Feb 26, 2015 5.786 5.832 5.769 5.819 236,183 +0.03(+0.57%)
Feb 25, 2015 5.823 5.860 5.769 5.786 313,929 -0.06(-0.99%)
Feb 24, 2015 5.836 5.869 5.749 5.844 414,601 -0.02(-0.28%)
Feb 23, 2015 5.848 5.906 5.815 5.860 342,159 -0.05(-0.77%)
Feb 20, 2015 5.848 5.931 5.848 5.906 224,814 +0.03(+0.56%)
Feb 19, 2015 5.881 5.939 5.815 5.873 355,654 -0.05(-0.84%)
Feb 18, 2015 5.778 5.968 5.778 5.923 291,178 +0.14(+2.36%)
Feb 17, 2015 5.972 5.997 5.786 5.786 444,690 -0.16(-2.75%)
Feb 13, 2015 5.933 5.950 5.950 5.950 240,459 +0.00(+0.00%)
Feb 12, 2015 5.851 5.950 5.834 5.950 212,563 +0.10(+1.69%)
Feb 11, 2015 5.958 6.114 5.818 5.851 407,537 -0.09(-1.52%)
Feb 10, 2015 5.781 5.950 5.781 5.941 317,080 +0.16(+2.77%)
Feb 09, 2015 5.489 5.896 5.489 5.781 730,783 +0.20(+3.61%)
Feb 06, 2015 5.748 5.748 5.489 5.580 1,813,728 -0.21(-3.55%)
Feb 05, 2015 5.950 5.991 5.765 5.785 865,764 -0.19(-3.16%)
Feb 04, 2015 5.958 6.110 5.711 5.974 1,943,807 -0.48(-7.39%)
Feb 03, 2015 6.969 6.997 6.328 6.451 1,585,834 -0.52(-7.43%)
Feb 02, 2015 6.907 7.042 6.858 6.969 155,909 +0.03(+0.47%)
Jan 30, 2015 6.829 6.940 6.825 6.936 173,359 +0.09(+1.38%)
Jan 29, 2015 6.853 6.853 6.821 6.841 130,025 -0.01(-0.18%)
Jan 28, 2015 6.890 6.897 6.841 6.853 129,200 -0.02(-0.24%)
Jan 27, 2015 6.858 6.936 6.841 6.870 221,076 +0.00(+0.06%)
Jan 26, 2015 6.993 7.040 6.849 6.866 186,526 -0.11(-1.53%)
Jan 23, 2015 7.001 7.026 6.948 6.973 104,191 -0.03(-0.41%)
Jan 22, 2015 6.997 7.059 6.985 7.001 187,801 +0.00(+0.06%)
Jan 21, 2015 6.944 7.042 6.936 6.997 193,623 +0.07(+0.95%)
Jan 20, 2015 6.829 7.055 6.812 6.932 1,000,161 +0.12(+1.69%)
Jan 16, 2015 6.808 6.839 6.808 6.816 124,890 +0.01(+0.18%)
Jan 15, 2015 6.866 6.866 6.701 6.804 294,168 -0.02(-0.36%)
Jan 14, 2015 6.812 6.862 6.812 6.829 261,088 -0.04(-0.54%)
Jan 13, 2015 6.841 6.915 6.804 6.866 221,480 +0.01(+0.12%)
Jan 12, 2015 6.841 6.882 6.825 6.858 371,975 +0.00(+0.06%)
Jan 09, 2015 7.026 7.034 6.825 6.853 772,024 -0.18(-2.51%)
Jan 08, 2015 7.112 7.149 7.026 7.030 507,022 -0.09(-1.28%)
Jan 07, 2015 7.100 7.145 7.047 7.121 211,969 +0.03(+0.48%)
Jan 06, 2015 7.141 7.141 7.026 7.088 403,286 -0.02(-0.23%)
Jan 05, 2015 7.129 7.145 7.079 7.104 323,043 -0.02(-0.29%)
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.