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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2016 4.718 4.755 4.681 4.751 204,804 +0.05(+1.11%)
Mar 30, 2016 4.647 4.699 4.632 4.699 168,474 +0.06(+1.22%)
Mar 29, 2016 4.580 4.645 4.562 4.642 186,927 +0.05(+1.13%)
Mar 28, 2016 4.708 4.708 4.533 4.590 383,617 -0.10(-2.12%)
Mar 24, 2016 4.718 4.689 4.689 4.689 270,086 -0.07(-1.39%)
Mar 23, 2016 4.741 4.793 4.722 4.755 280,037 +0.03(+0.60%)
Mar 22, 2016 4.703 4.765 4.690 4.727 227,286 +0.04(+0.91%)
Mar 21, 2016 4.746 4.774 4.680 4.684 262,235 -0.04(-0.80%)
Mar 18, 2016 4.675 4.755 4.651 4.722 207,949 +0.05(+1.01%)
Mar 17, 2016 4.628 4.751 4.622 4.675 167,113 +0.04(+0.92%)
Mar 16, 2016 4.623 4.661 4.590 4.632 186,509 +0.02(+0.51%)
Mar 15, 2016 4.614 4.614 4.557 4.609 186,460 +0.01(+0.21%)
Mar 14, 2016 4.614 4.637 4.576 4.599 198,008 -0.01(-0.14%)
Mar 11, 2016 4.569 4.625 4.569 4.606 239,124 +0.07(+1.43%)
Mar 10, 2016 4.527 4.587 4.494 4.541 167,359 +0.01(+0.31%)
Mar 09, 2016 4.508 4.547 4.503 4.527 178,118 +0.03(+0.73%)
Mar 08, 2016 4.513 4.513 4.480 4.494 147,946 +0.00(+0.10%)
Mar 07, 2016 4.442 4.508 4.442 4.489 218,194 +0.07(+1.48%)
Mar 04, 2016 4.405 4.461 4.391 4.424 241,589 +0.05(+1.07%)
Mar 03, 2016 4.330 4.400 4.317 4.377 189,055 +0.07(+1.52%)
Mar 02, 2016 4.288 4.325 4.264 4.311 172,036 +0.05(+1.21%)
Mar 01, 2016 4.241 4.316 4.217 4.260 569,046 +0.07(+1.68%)
Feb 29, 2016 4.185 4.222 4.161 4.189 206,882 +0.03(+0.79%)
Feb 26, 2016 4.189 4.208 4.128 4.157 142,536 +0.00(+0.11%)
Feb 25, 2016 4.147 4.175 4.128 4.152 147,980 +0.03(+0.80%)
Feb 24, 2016 4.128 4.149 4.090 4.119 110,151 -0.01(-0.23%)
Feb 23, 2016 4.128 4.185 4.112 4.128 140,108 +0.00(+0.11%)
Feb 22, 2016 4.157 4.157 4.110 4.124 161,640 +0.01(+0.34%)
Feb 19, 2016 4.096 4.128 4.096 4.110 124,417 +0.02(+0.57%)
Feb 18, 2016 4.068 4.124 4.058 4.086 140,178 +0.05(+1.28%)
Feb 17, 2016 4.035 4.049 4.011 4.035 305,841 +0.03(+0.70%)
Feb 16, 2016 4.053 4.053 4.007 4.007 211,611 +0.00(+0.06%)
Feb 12, 2016 4.004 4.004 4.004 4.004 169,379 +0.05(+1.17%)
Feb 11, 2016 4.004 4.051 3.876 3.958 471,038 -0.07(-1.84%)
Feb 10, 2016 4.055 4.055 4.014 4.032 71,946 +0.01(+0.23%)
Feb 09, 2016 4.041 4.102 3.990 4.023 313,969 -0.05(-1.25%)
Feb 08, 2016 4.078 4.097 4.027 4.074 306,814 -0.04(-1.01%)
Feb 05, 2016 4.023 4.171 3.967 4.115 822,051 -0.17(-4.00%)
Feb 04, 2016 4.287 4.327 4.282 4.287 135,151 +0.01(+0.22%)
Feb 03, 2016 4.264 4.306 4.227 4.278 204,293 +0.05(+1.21%)
Feb 02, 2016 4.315 4.333 4.227 4.227 204,774 -0.10(-2.25%)
Feb 01, 2016 4.319 4.366 4.287 4.324 195,852 -0.03(-0.64%)
Jan 29, 2016 4.264 4.352 4.264 4.352 238,872 +0.10(+2.29%)
Jan 28, 2016 4.208 4.264 4.194 4.255 118,690 +0.06(+1.32%)
Jan 27, 2016 4.129 4.245 4.115 4.199 156,897 +0.07(+1.68%)
Jan 26, 2016 4.097 4.129 4.078 4.129 152,752 +0.06(+1.37%)
Jan 25, 2016 4.065 4.115 4.060 4.074 183,622 -0.02(-0.45%)
Jan 22, 2016 4.102 4.134 4.051 4.092 434,021 +0.06(+1.38%)
Jan 21, 2016 4.041 4.041 3.944 4.037 239,849 +0.03(+0.69%)
Jan 20, 2016 4.004 4.027 3.912 4.009 536,790 -0.05(-1.14%)
Jan 19, 2016 4.139 4.143 4.046 4.055 262,238 -0.07(-1.69%)
Jan 15, 2016 4.153 4.125 4.125 4.125 294,741 -0.08(-1.87%)
Jan 14, 2016 4.204 4.253 4.166 4.204 312,378 -0.02(-0.55%)
Jan 13, 2016 4.324 4.324 4.217 4.227 206,625 -0.08(-1.94%)
Jan 12, 2016 4.375 4.389 4.287 4.310 174,262 -0.06(-1.27%)
Jan 11, 2016 4.431 4.431 4.333 4.366 267,630 -0.07(-1.57%)
Jan 08, 2016 4.449 4.451 4.407 4.435 91,864 +0.02(+0.42%)
Jan 07, 2016 4.366 4.445 4.366 4.417 295,285 +0.01(+0.21%)
Jan 06, 2016 4.403 4.431 4.384 4.407 224,894 -0.01(-0.21%)
Jan 05, 2016 4.389 4.426 4.389 4.417 195,388 +0.04(+0.85%)
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.