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: 7:00 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 (%)
May 29, 2015 5.377 5.398 5.326 5.351 192,384 +0.00(+0.00%)
May 28, 2015 5.330 5.368 5.317 5.351 199,926 +0.02(+0.40%)
May 27, 2015 5.415 5.419 5.330 5.330 186,996 -0.07(-1.34%)
May 26, 2015 5.475 5.475 5.386 5.402 198,101 -0.06(-1.01%)
May 22, 2015 5.483 5.458 5.458 5.458 149,862 -0.01(-0.23%)
May 21, 2015 5.449 5.500 5.424 5.470 324,284 +0.00(+0.08%)
May 20, 2015 5.466 5.466 5.431 5.466 193,031 +0.03(+0.47%)
May 19, 2015 5.407 5.462 5.402 5.441 191,332 +0.00(+0.08%)
May 18, 2015 5.453 5.475 5.428 5.436 238,356 -0.00(-0.08%)
May 15, 2015 5.402 5.466 5.386 5.441 222,907 +0.05(+0.99%)
May 14, 2015 5.371 5.404 5.371 5.388 243,486 +0.04(+0.71%)
May 13, 2015 5.308 5.421 5.308 5.350 292,946 +0.04(+0.79%)
May 12, 2015 5.265 5.329 5.244 5.308 421,670 +0.02(+0.32%)
May 11, 2015 5.358 5.375 5.286 5.291 748,512 -0.09(-1.64%)
May 08, 2015 5.333 5.413 5.329 5.379 527,404 -0.02(-0.31%)
May 07, 2015 5.480 5.480 5.396 5.396 393,650 -0.07(-1.31%)
May 06, 2015 5.400 5.493 5.400 5.468 168,765 +0.04(+0.71%)
May 05, 2015 5.489 5.497 5.409 5.429 463,737 -0.07(-1.24%)
May 04, 2015 5.463 5.514 5.455 5.497 246,748 +0.01(+0.23%)
May 01, 2015 5.447 5.497 5.434 5.484 162,273 +0.03(+0.62%)
Apr 30, 2015 5.472 5.476 5.434 5.451 353,508 -0.01(-0.15%)
Apr 29, 2015 5.455 5.476 5.438 5.459 358,978 -0.02(-0.39%)
Apr 28, 2015 5.480 5.518 5.476 5.480 127,188 +0.00(+0.08%)
Apr 27, 2015 5.484 5.514 5.476 5.476 145,289 -0.01(-0.23%)
Apr 24, 2015 5.430 5.510 5.413 5.489 194,753 +0.05(+0.93%)
Apr 23, 2015 5.430 5.451 5.426 5.438 126,300 +0.01(+0.16%)
Apr 22, 2015 5.434 5.463 5.430 5.430 204,086 -0.01(-0.15%)
Apr 21, 2015 5.430 5.459 5.426 5.438 148,098 +0.01(+0.23%)
Apr 20, 2015 5.396 5.434 5.396 5.426 144,107 +0.04(+0.70%)
Apr 17, 2015 5.392 5.392 5.375 5.388 178,145 -0.00(-0.08%)
Apr 16, 2015 5.392 5.396 5.371 5.392 176,780 -0.00(-0.08%)
Apr 15, 2015 5.358 5.404 5.358 5.396 249,146 +0.04(+0.79%)
Apr 14, 2015 5.324 5.371 5.324 5.354 259,228 +0.03(+0.55%)
Apr 13, 2015 5.409 5.440 5.308 5.324 466,510 -0.09(-1.60%)
Apr 10, 2015 5.373 5.432 5.365 5.411 324,673 +0.00(+0.08%)
Apr 09, 2015 5.440 5.457 5.369 5.407 337,916 -0.04(-0.69%)
Apr 08, 2015 5.452 5.465 5.432 5.444 179,965 -0.01(-0.15%)
Apr 07, 2015 5.498 5.511 5.452 5.452 401,244 -0.04(-0.76%)
Apr 06, 2015 5.452 5.519 5.452 5.494 242,203 +0.03(+0.53%)
Apr 02, 2015 5.407 5.465 5.465 5.465 349,224 +0.05(+0.85%)
Apr 01, 2015 5.398 5.427 5.356 5.419 289,547 +0.05(+0.85%)
Mar 31, 2015 5.336 5.373 5.331 5.373 375,009 +0.02(+0.31%)
Mar 30, 2015 5.277 5.398 5.273 5.356 438,511 +0.11(+2.07%)
Mar 27, 2015 5.198 5.281 5.198 5.248 490,289 +0.02(+0.40%)
Mar 26, 2015 5.302 5.319 5.135 5.227 939,043 -0.09(-1.65%)
Mar 25, 2015 5.444 5.444 5.294 5.315 741,891 -0.15(-2.75%)
Mar 24, 2015 5.515 5.549 5.352 5.465 411,407 -0.07(-1.28%)
Mar 23, 2015 5.561 5.582 5.482 5.536 591,049 -0.05(-0.97%)
Mar 20, 2015 5.532 5.636 5.532 5.590 240,390 +0.08(+1.44%)
Mar 19, 2015 5.615 5.626 5.482 5.511 451,031 -0.13(-2.37%)
Mar 18, 2015 5.682 5.716 5.578 5.645 600,087 -0.07(-1.24%)
Mar 17, 2015 5.799 5.816 5.699 5.716 332,233 -0.12(-2.07%)
Mar 16, 2015 5.849 5.866 5.753 5.837 360,901 -0.01(-0.21%)
Mar 13, 2015 5.849 5.862 5.828 5.849 137,263 +0.01(+0.25%)
Mar 12, 2015 5.818 5.843 5.810 5.835 151,160 +0.01(+0.21%)
Mar 11, 2015 5.826 5.847 5.816 5.822 196,972 -0.01(-0.14%)
Mar 10, 2015 5.843 5.880 5.797 5.830 236,379 -0.08(-1.40%)
Mar 09, 2015 5.814 5.913 5.810 5.913 229,533 +0.10(+1.64%)
Mar 06, 2015 5.888 5.897 5.797 5.818 430,767 -0.12(-2.02%)
Mar 05, 2015 5.868 5.950 5.868 5.938 235,749 +0.05(+0.77%)
Mar 04, 2015 5.822 5.901 5.818 5.892 241,322 +0.04(+0.71%)
Mar 03, 2015 5.855 5.901 5.839 5.851 192,338 -0.03(-0.49%)
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.