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 (%)
Dec 30, 2016 5.177 5.177 5.177 0 +0.02(+0.39%)
Dec 29, 2016 5.157 5.167 5.051 5.157 413,736 +0.03(+0.49%)
Dec 28, 2016 5.127 5.157 5.117 5.132 150,391 +0.01(+0.20%)
Dec 27, 2016 5.127 5.147 5.122 5.122 208,207 -0.02(-0.39%)
Dec 23, 2016 5.142 5.142 5.142 0 +0.02(+0.30%)
Dec 22, 2016 5.101 5.137 5.101 5.127 105,585 +0.02(+0.30%)
Dec 21, 2016 5.071 5.122 5.056 5.112 146,856 +0.02(+0.40%)
Dec 20, 2016 5.101 5.127 5.091 5.091 288,523 -0.04(-0.69%)
Dec 19, 2016 5.091 5.127 5.078 5.127 148,496 +0.03(+0.60%)
Dec 16, 2016 5.071 5.106 5.060 5.096 152,468 +0.01(+0.29%)
Dec 15, 2016 5.091 5.096 5.061 5.081 189,370 -0.01(-0.10%)
Dec 14, 2016 5.071 5.106 5.071 5.086 206,756 +0.01(+0.20%)
Dec 13, 2016 5.056 5.091 5.046 5.076 212,457 +0.05(+1.01%)
Dec 12, 2016 5.015 5.030 5.015 5.025 138,263 +0.00(+0.05%)
Dec 09, 2016 5.003 5.023 4.998 5.023 227,480 +0.05(+0.91%)
Dec 08, 2016 4.993 5.013 4.973 4.978 181,383 -0.02(-0.40%)
Dec 07, 2016 4.957 5.028 4.957 4.998 255,244 +0.04(+0.71%)
Dec 06, 2016 4.907 4.962 4.907 4.962 156,207 +0.04(+0.82%)
Dec 05, 2016 4.907 4.937 4.907 4.922 115,670 +0.00(+0.00%)
Dec 02, 2016 4.902 4.952 4.902 4.922 116,293 +0.01(+0.10%)
Dec 01, 2016 4.942 4.947 4.916 4.917 290,888 -0.04(-0.81%)
Nov 30, 2016 4.967 4.978 4.947 4.957 115,332 -0.01(-0.10%)
Nov 29, 2016 4.967 4.967 4.957 4.962 93,818 -0.01(-0.20%)
Nov 28, 2016 4.988 5.016 4.967 4.973 214,407 -0.02(-0.30%)
Nov 25, 2016 4.947 5.003 4.930 4.988 65,597 +0.03(+0.70%)
Nov 23, 2016 4.953 4.953 4.953 0 +0.01(+0.15%)
Nov 22, 2016 4.912 4.947 4.902 4.946 138,197 +0.05(+1.10%)
Nov 21, 2016 4.837 4.892 4.837 4.892 193,704 +0.05(+0.93%)
Nov 18, 2016 4.817 4.854 4.817 4.847 171,203 +0.03(+0.52%)
Nov 17, 2016 4.771 4.827 4.771 4.822 131,486 +0.04(+0.74%)
Nov 16, 2016 4.756 4.807 4.756 4.786 138,708 +0.01(+0.21%)
Nov 15, 2016 4.706 4.776 4.706 4.776 263,077 +0.06(+1.28%)
Nov 14, 2016 4.736 4.776 4.716 4.716 253,378 -0.03(-0.69%)
Nov 11, 2016 4.734 4.799 4.716 4.749 108,883 -0.02(-0.42%)
Nov 10, 2016 4.878 4.878 4.704 4.769 195,008 -0.09(-1.95%)
Nov 09, 2016 4.868 4.908 4.814 4.863 277,890 -0.06(-1.21%)
Nov 08, 2016 4.888 4.953 4.883 4.923 174,285 +0.03(+0.71%)
Nov 07, 2016 4.893 4.928 4.868 4.888 201,891 +0.03(+0.62%)
Nov 04, 2016 4.923 4.933 4.853 4.858 220,906 -0.05(-1.02%)
Nov 03, 2016 4.908 4.928 4.858 4.908 242,696 -0.01(-0.30%)
Nov 02, 2016 5.018 5.026 4.928 4.923 248,906 -0.12(-2.37%)
Nov 01, 2016 5.003 5.048 4.993 5.043 236,808 +0.04(+0.80%)
Oct 31, 2016 5.048 5.063 4.993 5.003 142,365 -0.06(-1.18%)
Oct 28, 2016 5.078 5.083 5.023 5.063 65,340 -0.00(-0.10%)
Oct 27, 2016 5.108 5.113 5.058 5.068 176,776 -0.04(-0.88%)
Oct 26, 2016 5.142 5.152 5.113 5.113 101,523 -0.03(-0.58%)
Oct 25, 2016 5.137 5.152 5.133 5.142 102,840 +0.00(+0.01%)
Oct 24, 2016 5.147 5.157 5.127 5.142 99,595 -0.02(-0.30%)
Oct 21, 2016 5.127 5.172 5.083 5.157 108,800 +0.03(+0.68%)
Oct 20, 2016 5.108 5.127 5.064 5.122 55,523 +0.02(+0.39%)
Oct 19, 2016 5.023 5.122 5.023 5.103 379,107 +0.06(+1.19%)
Oct 18, 2016 5.048 5.058 5.008 5.043 240,330 +0.01(+0.30%)
Oct 17, 2016 5.122 5.122 5.018 5.028 175,052 -0.10(-1.94%)
Oct 14, 2016 5.127 5.142 5.083 5.127 154,600 +0.01(+0.15%)
Oct 13, 2016 5.105 5.120 5.080 5.120 206,156 +0.00(+0.00%)
Oct 12, 2016 5.130 5.145 5.105 5.120 157,607 -0.01(-0.19%)
Oct 11, 2016 5.155 5.164 5.105 5.130 229,516 -0.01(-0.29%)
Oct 10, 2016 5.130 5.164 5.130 5.145 137,221 -0.00(-0.10%)
Oct 07, 2016 5.155 5.155 5.120 5.150 125,748 -0.00(-0.10%)
Oct 06, 2016 5.160 5.164 5.140 5.155 153,570 -0.02(-0.38%)
Oct 05, 2016 5.164 5.179 5.145 5.174 151,286 +0.03(+0.58%)
Oct 04, 2016 5.164 5.189 5.100 5.145 125,206 -0.03(-0.67%)
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.