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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2016 5.043 5.091 5.019 5.067 259,697 +0.04(+0.86%)
Sep 29, 2016 5.067 5.072 4.985 5.023 150,182 -0.04(-0.86%)
Sep 28, 2016 5.043 5.072 5.023 5.067 103,009 +0.02(+0.48%)
Sep 27, 2016 5.014 5.062 5.004 5.043 120,798 +0.03(+0.58%)
Sep 26, 2016 5.043 5.057 4.999 5.014 152,095 -0.04(-0.76%)
Sep 23, 2016 5.038 5.052 5.014 5.052 115,291 +0.00(+0.00%)
Sep 22, 2016 4.980 5.077 4.980 5.052 149,755 +0.06(+1.26%)
Sep 21, 2016 4.937 5.009 4.908 4.990 148,064 +0.05(+1.07%)
Sep 20, 2016 4.908 4.946 4.908 4.937 57,726 +0.03(+0.59%)
Sep 19, 2016 4.903 4.942 4.903 4.908 99,164 -0.00(-0.10%)
Sep 16, 2016 4.903 4.942 4.898 4.913 141,464 +0.02(+0.39%)
Sep 15, 2016 4.855 4.937 4.850 4.893 402,307 +0.00(+0.10%)
Sep 14, 2016 4.893 4.893 4.831 4.888 134,826 +0.01(+0.15%)
Sep 13, 2016 4.905 4.924 4.843 4.881 296,434 -0.04(-0.87%)
Sep 12, 2016 4.924 4.951 4.886 4.924 428,011 -0.05(-1.06%)
Sep 09, 2016 5.063 5.063 4.948 4.977 343,566 -0.10(-1.89%)
Sep 08, 2016 5.072 5.082 5.063 5.072 186,203 -0.00(-0.09%)
Sep 07, 2016 5.068 5.077 5.058 5.077 112,184 +0.01(+0.19%)
Sep 06, 2016 5.049 5.073 5.044 5.068 244,083 -0.00(-0.09%)
Sep 02, 2016 5.049 5.072 5.072 5.072 122,781 +0.02(+0.47%)
Sep 01, 2016 5.044 5.058 5.015 5.049 77,854 +0.01(+0.28%)
Aug 31, 2016 5.029 5.068 5.010 5.034 148,107 +0.00(+0.00%)
Aug 30, 2016 5.077 5.092 5.007 5.034 187,100 -0.02(-0.47%)
Aug 29, 2016 5.068 5.068 5.053 5.058 93,311 -0.02(-0.38%)
Aug 26, 2016 5.044 5.115 5.029 5.077 171,613 +0.03(+0.57%)
Aug 25, 2016 4.996 5.063 4.991 5.049 267,339 +0.03(+0.67%)
Aug 24, 2016 4.986 5.049 4.984 5.015 281,089 +0.04(+0.87%)
Aug 23, 2016 5.010 5.063 4.963 4.972 471,758 -0.06(-1.23%)
Aug 22, 2016 5.063 5.090 5.009 5.034 139,276 -0.04(-0.75%)
Aug 19, 2016 5.111 5.111 5.049 5.072 122,057 -0.02(-0.47%)
Aug 18, 2016 5.053 5.135 5.050 5.096 191,628 +0.03(+0.50%)
Aug 17, 2016 5.049 5.082 5.010 5.071 93,225 +0.01(+0.16%)
Aug 16, 2016 5.072 5.104 5.058 5.063 132,066 -0.02(-0.42%)
Aug 15, 2016 5.046 5.099 5.023 5.084 199,190 +0.07(+1.42%)
Aug 12, 2016 4.975 5.028 4.975 5.013 130,796 +0.04(+0.76%)
Aug 11, 2016 4.928 4.980 4.918 4.975 123,058 +0.06(+1.16%)
Aug 10, 2016 4.937 4.947 4.909 4.918 98,744 -0.04(-0.77%)
Aug 09, 2016 4.942 4.961 4.918 4.956 120,056 +0.02(+0.38%)
Aug 08, 2016 4.895 4.947 4.895 4.937 82,979 +0.04(+0.87%)
Aug 05, 2016 4.871 4.932 4.871 4.895 197,997 +0.03(+0.68%)
Aug 04, 2016 4.909 4.934 4.852 4.862 131,188 -0.06(-1.16%)
Aug 03, 2016 4.895 4.918 4.895 4.918 99,815 +0.00(+0.00%)
Aug 02, 2016 4.890 4.923 4.871 4.918 124,494 +0.00(+0.00%)
Aug 01, 2016 4.956 4.956 4.892 4.918 168,070 -0.04(-0.86%)
Jul 29, 2016 4.885 4.961 4.871 4.961 185,030 +0.07(+1.46%)
Jul 28, 2016 4.885 4.909 4.871 4.890 123,302 -0.00(-0.10%)
Jul 27, 2016 4.876 4.909 4.876 4.895 73,795 +0.02(+0.39%)
Jul 26, 2016 4.876 4.909 4.876 4.876 68,322 +0.00(+0.00%)
Jul 25, 2016 4.876 4.904 4.862 4.876 109,455 -0.02(-0.39%)
Jul 22, 2016 4.876 4.923 4.867 4.895 69,479 +0.03(+0.58%)
Jul 21, 2016 4.895 4.895 4.866 4.866 134,776 +0.00(+0.00%)
Jul 20, 2016 4.876 4.928 4.852 4.866 184,031 -0.01(-0.19%)
Jul 19, 2016 4.876 4.909 4.859 4.876 133,079 -0.01(-0.29%)
Jul 18, 2016 4.843 4.895 4.833 4.890 116,984 +0.05(+0.98%)
Jul 15, 2016 4.838 4.847 4.828 4.843 204,979 +0.00(+0.10%)
Jul 14, 2016 4.885 4.890 4.805 4.838 222,848 +0.04(+0.74%)
Jul 13, 2016 4.816 4.863 4.788 4.802 195,715 -0.03(-0.58%)
Jul 12, 2016 4.793 4.843 4.793 4.830 277,531 +0.05(+1.08%)
Jul 11, 2016 4.779 4.802 4.779 4.779 298,150 +0.00(+0.00%)
Jul 08, 2016 4.760 4.769 4.769 4.779 157,605 +0.01(+0.20%)
Jul 07, 2016 4.741 4.795 4.736 4.769 152,472 +0.00(+0.10%)
Jul 06, 2016 4.736 4.774 4.732 4.765 188,163 +0.01(+0.20%)
Jul 05, 2016 4.708 4.779 4.699 4.755 140,466 +0.01(+0.30%)
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.