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: 4:10 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 (%)
Feb 29, 2016 4.153 4.190 4.130 4.158 208,443 +0.03(+0.79%)
Feb 26, 2016 4.158 4.177 4.098 4.125 143,612 +0.00(+0.11%)
Feb 25, 2016 4.116 4.144 4.098 4.121 149,096 +0.03(+0.80%)
Feb 24, 2016 4.098 4.118 4.059 4.088 110,982 -0.01(-0.23%)
Feb 23, 2016 4.098 4.153 4.081 4.098 141,165 +0.00(+0.11%)
Feb 22, 2016 4.125 4.125 4.079 4.093 162,859 +0.01(+0.34%)
Feb 19, 2016 4.065 4.098 4.065 4.079 125,355 +0.02(+0.57%)
Feb 18, 2016 4.037 4.093 4.028 4.056 141,236 +0.05(+1.28%)
Feb 17, 2016 4.005 4.018 3.981 4.005 308,148 +0.03(+0.70%)
Feb 16, 2016 4.023 4.023 3.977 3.977 213,207 +0.00(+0.06%)
Feb 12, 2016 3.974 3.974 3.974 3.974 170,657 +0.05(+1.17%)
Feb 11, 2016 3.974 4.020 3.847 3.928 474,592 -0.07(-1.84%)
Feb 10, 2016 4.025 4.025 3.983 4.002 72,489 +0.01(+0.23%)
Feb 09, 2016 4.011 4.071 3.960 3.993 316,337 -0.05(-1.25%)
Feb 08, 2016 4.048 4.066 3.997 4.043 309,128 -0.04(-1.01%)
Feb 05, 2016 3.993 4.140 3.937 4.085 828,252 -0.17(-4.00%)
Feb 04, 2016 4.255 4.294 4.250 4.255 136,171 +0.01(+0.22%)
Feb 03, 2016 4.232 4.273 4.195 4.246 205,834 +0.05(+1.21%)
Feb 02, 2016 4.282 4.301 4.195 4.195 206,319 -0.10(-2.25%)
Feb 01, 2016 4.287 4.333 4.255 4.292 197,329 -0.03(-0.64%)
Jan 29, 2016 4.232 4.319 4.232 4.319 240,674 +0.10(+2.29%)
Jan 28, 2016 4.177 4.232 4.163 4.223 119,586 +0.06(+1.32%)
Jan 27, 2016 4.098 4.213 4.085 4.167 158,080 +0.07(+1.68%)
Jan 26, 2016 4.066 4.098 4.048 4.098 153,904 +0.06(+1.37%)
Jan 25, 2016 4.034 4.085 4.029 4.043 185,007 -0.02(-0.45%)
Jan 22, 2016 4.071 4.103 4.020 4.062 437,295 +0.06(+1.38%)
Jan 21, 2016 4.011 4.011 3.914 4.006 241,659 +0.03(+0.69%)
Jan 20, 2016 3.974 3.997 3.882 3.979 540,839 -0.05(-1.14%)
Jan 19, 2016 4.108 4.112 4.016 4.025 264,216 -0.07(-1.69%)
Jan 15, 2016 4.121 4.094 4.094 4.094 296,965 -0.08(-1.87%)
Jan 14, 2016 4.172 4.221 4.135 4.172 314,735 -0.02(-0.55%)
Jan 13, 2016 4.292 4.292 4.186 4.195 208,184 -0.08(-1.94%)
Jan 12, 2016 4.342 4.356 4.255 4.278 175,576 -0.06(-1.27%)
Jan 11, 2016 4.397 4.397 4.301 4.333 269,649 -0.07(-1.57%)
Jan 08, 2016 4.416 4.418 4.374 4.402 92,557 +0.02(+0.42%)
Jan 07, 2016 4.333 4.411 4.333 4.384 297,513 +0.01(+0.21%)
Jan 06, 2016 4.370 4.397 4.351 4.374 226,591 -0.01(-0.21%)
Jan 05, 2016 4.356 4.393 4.356 4.384 196,862 +0.04(+0.85%)
Jan 04, 2016 4.338 4.384 4.333 4.347 187,633 -0.04(-0.84%)
Dec 31, 2015 4.347 4.384 4.384 4.384 201,310 +0.05(+1.06%)
Dec 30, 2015 4.351 4.384 4.319 4.338 258,035 -0.04(-0.84%)
Dec 29, 2015 4.411 4.448 4.351 4.374 265,868 -0.01(-0.16%)
Dec 28, 2015 4.422 4.454 4.373 4.381 301,666 -0.04(-0.82%)
Dec 24, 2015 4.418 4.418 4.418 4.418 153,135 +0.02(+0.52%)
Dec 23, 2015 4.318 4.431 4.318 4.395 352,297 +0.09(+2.11%)
Dec 22, 2015 4.277 4.331 4.263 4.304 307,983 +0.03(+0.74%)
Dec 21, 2015 4.281 4.304 4.218 4.272 536,020 -0.00(-0.11%)
Dec 18, 2015 4.272 4.304 4.254 4.277 334,541 +0.00(+0.11%)
Dec 17, 2015 4.277 4.304 4.250 4.272 320,156 +0.02(+0.43%)
Dec 16, 2015 4.204 4.254 4.181 4.254 361,173 +0.05(+1.19%)
Dec 15, 2015 4.087 4.218 4.077 4.204 396,594 +0.13(+3.12%)
Dec 14, 2015 4.186 4.200 3.990 4.077 971,524 -0.13(-3.13%)
Dec 11, 2015 4.340 4.359 4.154 4.209 570,742 -0.18(-4.04%)
Dec 10, 2015 4.454 4.459 4.340 4.386 405,956 -0.07(-1.48%)
Dec 09, 2015 4.434 4.492 4.425 4.452 298,195 +0.03(+0.61%)
Dec 08, 2015 4.438 4.443 4.402 4.425 276,500 -0.04(-0.91%)
Dec 07, 2015 4.506 4.524 4.456 4.465 278,740 -0.05(-1.19%)
Dec 04, 2015 4.488 4.528 4.483 4.519 173,233 +0.03(+0.61%)
Dec 03, 2015 4.533 4.537 4.488 4.492 188,546 -0.03(-0.61%)
Dec 02, 2015 4.519 4.537 4.511 4.519 109,490 +0.00(+0.10%)
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.