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

Pioneer High Income Trust (NY: PHT )

7.365 +0.055 (+0.75%)
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 30, 2017 5.337 5.376 5.321 5.321 179,094 -0.01(-0.21%)
Nov 29, 2017 5.365 5.365 5.321 5.332 140,788 -0.03(-0.51%)
Nov 28, 2017 5.354 5.370 5.343 5.359 184,681 +0.02(+0.31%)
Nov 27, 2017 5.376 5.376 5.332 5.343 59,647 -0.03(-0.61%)
Nov 24, 2017 5.354 5.376 5.343 5.376 71,931 +0.04(+0.82%)
Nov 22, 2017 5.354 5.359 5.326 5.332 119,204 -0.01(-0.21%)
Nov 21, 2017 5.326 5.370 5.326 5.343 158,330 +0.02(+0.41%)
Nov 20, 2017 5.348 5.348 5.305 5.321 118,281 -0.02(-0.31%)
Nov 17, 2017 5.326 5.337 5.305 5.337 216,978 +0.04(+0.73%)
Nov 16, 2017 5.316 5.326 5.299 5.299 164,354 +0.03(+0.52%)
Nov 15, 2017 5.250 5.288 5.200 5.272 276,216 +0.01(+0.26%)
Nov 14, 2017 5.312 5.318 5.252 5.258 247,984 -0.06(-1.13%)
Nov 13, 2017 5.361 5.375 5.312 5.318 222,080 -0.07(-1.22%)
Nov 10, 2017 5.411 5.416 5.372 5.383 121,209 -0.02(-0.40%)
Nov 09, 2017 5.432 5.438 5.372 5.405 412,131 -0.04(-0.80%)
Nov 08, 2017 5.454 5.454 5.432 5.449 248,116 -0.01(-0.10%)
Nov 07, 2017 5.465 5.465 5.443 5.454 149,917 -0.01(-0.10%)
Nov 06, 2017 5.454 5.460 5.439 5.460 232,211 +0.01(+0.10%)
Nov 03, 2017 5.438 5.454 5.432 5.454 148,017 +0.02(+0.40%)
Nov 02, 2017 5.460 5.460 5.427 5.432 106,809 -0.03(-0.60%)
Nov 01, 2017 5.454 5.471 5.441 5.465 205,888 +0.01(+0.20%)
Oct 31, 2017 5.454 5.454 5.443 5.454 100,359 +0.01(+0.10%)
Oct 30, 2017 5.427 5.454 5.427 5.449 158,098 +0.00(+0.00%)
Oct 27, 2017 5.449 5.449 5.427 5.449 208,919 +0.02(+0.40%)
Oct 26, 2017 5.454 5.454 5.427 5.427 155,322 -0.03(-0.60%)
Oct 25, 2017 5.471 5.471 5.432 5.460 288,023 -0.01(-0.20%)
Oct 24, 2017 5.443 5.481 5.443 5.471 167,326 +0.04(+0.70%)
Oct 23, 2017 5.476 5.476 5.432 5.432 263,583 -0.05(-0.90%)
Oct 20, 2017 5.476 5.481 5.435 5.481 266,053 +0.01(+0.20%)
Oct 19, 2017 5.449 5.471 5.427 5.471 114,399 +0.03(+0.50%)
Oct 18, 2017 5.476 5.481 5.432 5.443 165,276 -0.02(-0.40%)
Oct 17, 2017 5.492 5.503 5.449 5.465 152,475 -0.02(-0.35%)
Oct 16, 2017 5.473 5.484 5.452 5.484 163,750 +0.03(+0.50%)
Oct 13, 2017 5.446 5.468 5.446 5.457 83,378 +0.01(+0.20%)
Oct 12, 2017 5.468 5.473 5.419 5.446 159,762 -0.02(-0.30%)
Oct 11, 2017 5.457 5.484 5.452 5.463 224,724 -0.01(-0.10%)
Oct 10, 2017 5.473 5.484 5.446 5.468 236,995 +0.00(+0.00%)
Oct 09, 2017 5.446 5.484 5.430 5.468 325,954 +0.02(+0.40%)
Oct 06, 2017 5.435 5.446 5.430 5.446 158,312 +0.01(+0.20%)
Oct 05, 2017 5.430 5.435 5.411 5.435 340,696 +0.01(+0.20%)
Oct 04, 2017 5.425 5.430 5.414 5.425 161,473 +0.01(+0.10%)
Oct 03, 2017 5.430 5.435 5.410 5.419 176,713 -0.01(-0.10%)
Oct 02, 2017 5.430 5.430 5.414 5.425 142,167 -0.01(-0.10%)
Sep 29, 2017 5.414 5.441 5.408 5.430 269,310 +0.02(+0.40%)
Sep 28, 2017 5.403 5.411 5.391 5.408 160,070 +0.02(+0.30%)
Sep 27, 2017 5.408 5.408 5.381 5.392 159,760 -0.01(-0.10%)
Sep 26, 2017 5.403 5.414 5.381 5.397 225,486 +0.00(+0.00%)
Sep 25, 2017 5.387 5.398 5.381 5.397 357,396 +0.01(+0.20%)
Sep 22, 2017 5.354 5.387 5.352 5.387 128,593 +0.04(+0.71%)
Sep 21, 2017 5.370 5.370 5.338 5.349 94,761 -0.02(-0.40%)
Sep 20, 2017 5.365 5.370 5.349 5.370 148,338 +0.02(+0.30%)
Sep 19, 2017 5.327 5.387 5.327 5.354 318,244 +0.02(+0.41%)
Sep 18, 2017 5.338 5.360 5.316 5.332 237,589 -0.01(-0.10%)
Sep 15, 2017 5.349 5.349 5.327 5.338 139,261 +0.00(+0.05%)
Sep 14, 2017 5.324 5.341 5.314 5.335 213,534 +0.01(+0.10%)
Sep 13, 2017 5.330 5.330 5.314 5.330 87,545 +0.00(+0.00%)
Sep 12, 2017 5.308 5.330 5.308 5.330 151,895 +0.02(+0.41%)
Sep 11, 2017 5.324 5.335 5.303 5.308 270,251 -0.01(-0.20%)
Sep 08, 2017 5.303 5.324 5.297 5.319 165,802 +0.01(+0.10%)
Sep 07, 2017 5.330 5.330 5.314 5.314 117,641 -0.02(-0.30%)
Sep 06, 2017 5.308 5.330 5.308 5.330 73,099 +0.04(+0.71%)
Sep 05, 2017 5.335 5.341 5.287 5.292 154,960 -0.04(-0.81%)
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.