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 (%)
Aug 31, 2017 5.161 5.161 5.140 5.161 96,986 +0.01(+0.20%)
Aug 30, 2017 5.166 5.166 5.146 5.151 89,348 -0.01(-0.20%)
Aug 29, 2017 5.125 5.161 5.109 5.161 284,590 +0.03(+0.61%)
Aug 28, 2017 5.140 5.140 5.120 5.130 123,995 -0.01(-0.10%)
Aug 25, 2017 5.135 5.135 5.120 5.135 64,334 +0.01(+0.20%)
Aug 24, 2017 5.120 5.130 5.112 5.125 127,954 +0.01(+0.10%)
Aug 23, 2017 5.109 5.130 5.109 5.120 158,606 +0.00(+0.00%)
Aug 22, 2017 5.109 5.132 5.109 5.120 229,670 +0.02(+0.31%)
Aug 21, 2017 5.099 5.125 5.094 5.104 105,241 -0.01(-0.10%)
Aug 18, 2017 5.099 5.120 5.083 5.109 179,109 +0.03(+0.51%)
Aug 17, 2017 5.130 5.130 5.073 5.083 200,104 -0.04(-0.71%)
Aug 16, 2017 5.151 5.161 5.104 5.120 174,994 -0.01(-0.10%)
Aug 15, 2017 5.133 5.138 5.107 5.125 140,093 +0.00(+0.05%)
Aug 14, 2017 5.148 5.148 5.117 5.122 190,920 +0.01(+0.10%)
Aug 11, 2017 5.050 5.122 5.003 5.117 383,353 +0.04(+0.82%)
Aug 10, 2017 5.148 5.148 5.065 5.076 291,990 -0.07(-1.31%)
Aug 09, 2017 5.148 5.158 5.127 5.143 315,963 -0.01(-0.10%)
Aug 08, 2017 5.174 5.179 5.148 5.148 158,434 -0.03(-0.60%)
Aug 07, 2017 5.179 5.184 5.158 5.179 180,797 +0.00(+0.00%)
Aug 04, 2017 5.200 5.158 5.179 286,275 -0.02(-0.40%)
Aug 03, 2017 5.184 5.210 5.179 5.200 175,317 +0.01(+0.20%)
Aug 02, 2017 5.195 5.195 5.184 5.190 243,645 +0.00(+0.00%)
Aug 01, 2017 5.179 5.197 5.179 5.190 320,566 +0.01(+0.10%)
Jul 31, 2017 5.179 5.195 5.171 5.184 299,501 +0.00(+0.00%)
Jul 28, 2017 5.169 5.184 5.158 5.184 267,149 +0.02(+0.30%)
Jul 27, 2017 5.169 5.174 5.153 5.169 256,703 +0.00(+0.00%)
Jul 26, 2017 5.153 5.174 5.153 5.169 202,812 +0.02(+0.40%)
Jul 25, 2017 5.153 5.169 5.133 5.148 226,573 +0.00(+0.00%)
Jul 24, 2017 5.158 5.158 5.127 5.148 272,561 -0.01(-0.20%)
Jul 21, 2017 5.148 5.158 5.127 5.158 259,466 +0.01(+0.10%)
Jul 20, 2017 5.153 5.158 5.143 5.153 146,936 +0.00(+0.00%)
Jul 19, 2017 5.133 5.164 5.127 5.153 272,236 +0.03(+0.50%)
Jul 18, 2017 5.133 5.143 5.107 5.127 219,083 +0.01(+0.10%)
Jul 17, 2017 5.127 5.135 5.112 5.122 128,103 -0.01(-0.25%)
Jul 14, 2017 5.127 5.142 5.107 5.135 166,519 +0.02(+0.41%)
Jul 13, 2017 5.109 5.140 5.099 5.114 238,538 +0.02(+0.30%)
Jul 12, 2017 5.094 5.114 5.089 5.099 196,659 +0.02(+0.30%)
Jul 11, 2017 5.094 5.094 5.068 5.084 193,123 -0.01(-0.10%)
Jul 10, 2017 5.089 5.089 5.068 5.089 153,493 +0.02(+0.41%)
Jul 07, 2017 5.048 5.084 5.048 5.068 274,176 +0.01(+0.20%)
Jul 06, 2017 5.078 5.078 5.048 5.058 171,274 -0.02(-0.41%)
Jul 05, 2017 5.089 5.099 5.063 5.078 178,772 -0.02(-0.40%)
Jul 03, 2017 5.089 5.109 5.082 5.099 169,562 +0.01(+0.20%)
Jun 30, 2017 5.048 5.089 5.037 5.089 415,167 +0.05(+1.02%)
Jun 29, 2017 5.058 5.060 5.017 5.037 206,203 -0.01(-0.20%)
Jun 28, 2017 5.053 5.073 5.048 5.048 337,004 +0.00(+0.00%)
Jun 27, 2017 5.048 5.063 5.032 5.048 229,481 +0.00(+0.00%)
Jun 26, 2017 5.068 5.073 5.042 5.048 195,201 -0.02(-0.30%)
Jun 23, 2017 5.063 5.063 5.044 5.063 114,836 +0.01(+0.10%)
Jun 22, 2017 5.063 5.073 5.053 5.058 121,543 +0.00(+0.00%)
Jun 21, 2017 5.094 5.099 5.048 5.058 296,229 -0.04(-0.71%)
Jun 20, 2017 5.094 5.104 5.068 5.094 259,664 +0.00(+0.00%)
Jun 19, 2017 5.104 5.114 5.084 5.094 277,367 +0.01(+0.10%)
Jun 16, 2017 5.084 5.099 5.074 5.089 129,595 +0.01(+0.20%)
Jun 15, 2017 5.099 5.099 5.077 5.078 182,409 -0.02(-0.30%)
Jun 14, 2017 5.114 5.120 5.084 5.094 405,651 -0.01(-0.20%)
Jun 13, 2017 5.099 5.104 5.068 5.104 258,443 +0.02(+0.35%)
Jun 12, 2017 5.101 5.107 5.071 5.086 179,942 -0.01(-0.20%)
Jun 09, 2017 5.101 5.112 5.086 5.096 162,171 -0.01(-0.10%)
Jun 08, 2017 5.101 5.101 5.071 5.101 172,019 +0.00(+0.00%)
Jun 07, 2017 5.112 5.112 5.086 5.101 345,580 +0.00(+0.00%)
Jun 06, 2017 5.117 5.117 5.101 5.101 189,385 -0.02(-0.40%)
Jun 05, 2017 5.122 5.132 5.112 5.122 158,851 -0.01(-0.10%)
Jun 02, 2017 5.117 5.142 5.117 5.127 265,945 +0.01(+0.20%)
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.