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 (%)
Jun 30, 2017 5.174 5.217 5.164 5.217 404,995 +0.05(+1.02%)
Jun 29, 2017 5.185 5.188 5.143 5.164 201,151 -0.01(-0.20%)
Jun 28, 2017 5.180 5.201 5.174 5.174 328,747 +0.00(+0.00%)
Jun 27, 2017 5.174 5.190 5.158 5.174 223,858 +0.00(+0.00%)
Jun 26, 2017 5.195 5.201 5.169 5.174 190,418 -0.02(-0.31%)
Jun 23, 2017 5.190 5.190 5.170 5.190 112,023 +0.01(+0.10%)
Jun 22, 2017 5.190 5.201 5.180 5.185 118,566 +0.00(+0.00%)
Jun 21, 2017 5.222 5.227 5.174 5.185 288,971 -0.04(-0.71%)
Jun 20, 2017 5.222 5.232 5.195 5.222 253,302 +0.00(+0.00%)
Jun 19, 2017 5.232 5.243 5.211 5.222 270,572 +0.01(+0.10%)
Jun 16, 2017 5.211 5.227 5.202 5.217 126,420 +0.01(+0.20%)
Jun 15, 2017 5.227 5.227 5.205 5.206 177,940 -0.02(-0.30%)
Jun 14, 2017 5.243 5.248 5.211 5.222 395,713 -0.01(-0.20%)
Jun 13, 2017 5.227 5.232 5.195 5.232 252,111 +0.02(+0.35%)
Jun 12, 2017 5.230 5.235 5.198 5.214 175,533 -0.01(-0.20%)
Jun 09, 2017 5.230 5.240 5.214 5.224 158,198 -0.01(-0.10%)
Jun 08, 2017 5.230 5.230 5.198 5.230 167,804 +0.00(+0.00%)
Jun 07, 2017 5.240 5.240 5.214 5.230 337,113 +0.00(+0.00%)
Jun 06, 2017 5.245 5.245 5.230 5.230 184,745 -0.02(-0.40%)
Jun 05, 2017 5.251 5.261 5.240 5.251 154,959 -0.01(-0.10%)
Jun 02, 2017 5.245 5.272 5.245 5.256 259,429 +0.01(+0.20%)
Jun 01, 2017 5.256 5.266 5.240 5.245 143,162 -0.01(-0.20%)
May 31, 2017 5.240 5.256 5.224 5.256 273,314 +0.02(+0.30%)
May 30, 2017 5.261 5.266 5.235 5.240 352,321 -0.02(-0.40%)
May 26, 2017 5.272 5.272 5.245 5.261 128,553 -0.01(-0.10%)
May 25, 2017 5.272 5.272 5.245 5.266 208,643 -0.01(-0.10%)
May 24, 2017 5.266 5.272 5.251 5.272 198,812 +0.02(+0.30%)
May 23, 2017 5.240 5.266 5.235 5.256 174,426 +0.01(+0.10%)
May 22, 2017 5.240 5.251 5.219 5.251 153,440 +0.03(+0.50%)
May 19, 2017 5.203 5.224 5.203 5.224 137,950 +0.03(+0.61%)
May 18, 2017 5.203 5.214 5.182 5.193 123,984 -0.01(-0.20%)
May 17, 2017 5.235 5.240 5.188 5.203 167,104 -0.04(-0.70%)
May 16, 2017 5.251 5.253 5.230 5.240 189,482 -0.01(-0.20%)
May 15, 2017 5.240 5.256 5.231 5.251 153,852 +0.01(+0.15%)
May 12, 2017 5.237 5.243 5.227 5.243 101,382 +0.01(+0.20%)
May 11, 2017 5.222 5.248 5.206 5.232 285,944 +0.02(+0.30%)
May 10, 2017 5.237 5.243 5.201 5.217 296,320 -0.02(-0.30%)
May 09, 2017 5.201 5.237 5.201 5.232 655,531 +0.04(+0.70%)
May 08, 2017 5.196 5.196 5.170 5.196 221,178 +0.01(+0.10%)
May 05, 2017 5.191 5.206 5.185 5.191 172,346 +0.01(+0.10%)
May 04, 2017 5.217 5.217 5.165 5.185 205,823 -0.01(-0.20%)
May 03, 2017 5.217 5.227 5.196 5.196 227,732 -0.01(-0.20%)
May 02, 2017 5.196 5.217 5.185 5.206 382,077 +0.02(+0.40%)
May 01, 2017 5.185 5.196 5.180 5.185 284,492 -0.01(-0.20%)
Apr 28, 2017 5.206 5.206 5.180 5.196 167,740 +0.00(+0.00%)
Apr 27, 2017 5.175 5.196 5.175 5.196 118,244 +0.02(+0.30%)
Apr 26, 2017 5.165 5.196 5.165 5.180 183,337 +0.01(+0.10%)
Apr 25, 2017 5.180 5.196 5.175 5.175 172,978 +0.00(+0.00%)
Apr 24, 2017 5.180 5.198 5.170 5.175 215,277 +0.01(+0.10%)
Apr 21, 2017 5.170 5.170 5.139 5.170 150,190 +0.01(+0.10%)
Apr 20, 2017 5.149 5.165 5.149 5.165 147,887 +0.03(+0.51%)
Apr 19, 2017 5.149 5.175 5.139 5.139 204,049 +0.00(+0.00%)
Apr 18, 2017 5.144 5.159 5.133 5.139 114,266 -0.01(-0.10%)
Apr 17, 2017 5.170 5.170 5.139 5.144 248,075 -0.02(-0.35%)
Apr 13, 2017 5.141 5.167 5.131 5.162 141,893 +0.02(+0.40%)
Apr 12, 2017 5.167 5.172 5.141 5.141 137,067 -0.03(-0.60%)
Apr 11, 2017 5.152 5.172 5.141 5.172 215,067 +0.02(+0.40%)
Apr 10, 2017 5.136 5.162 5.131 5.152 162,381 +0.02(+0.30%)
Apr 07, 2017 5.126 5.157 5.126 5.136 159,566 +0.01(+0.10%)
Apr 06, 2017 5.105 5.136 5.105 5.131 165,648 +0.03(+0.61%)
Apr 05, 2017 5.121 5.131 5.100 5.100 237,408 -0.02(-0.40%)
Apr 04, 2017 5.090 5.121 5.090 5.121 219,407 +0.00(+0.00%)
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.