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: 10:04 AM 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 (%)
May 31, 2017 5.278 5.293 5.262 5.293 271,373 +0.02(+0.30%)
May 30, 2017 5.299 5.304 5.272 5.278 349,819 -0.02(-0.40%)
May 26, 2017 5.309 5.309 5.283 5.299 127,640 -0.01(-0.10%)
May 25, 2017 5.309 5.309 5.283 5.304 207,162 -0.01(-0.10%)
May 24, 2017 5.304 5.309 5.288 5.309 197,400 +0.02(+0.30%)
May 23, 2017 5.278 5.304 5.272 5.293 173,188 +0.01(+0.10%)
May 22, 2017 5.278 5.288 5.256 5.288 152,350 +0.03(+0.50%)
May 19, 2017 5.241 5.262 5.241 5.262 136,970 +0.03(+0.61%)
May 18, 2017 5.241 5.251 5.220 5.230 123,104 -0.01(-0.20%)
May 17, 2017 5.272 5.278 5.225 5.241 165,917 -0.04(-0.70%)
May 16, 2017 5.288 5.291 5.267 5.278 188,136 -0.01(-0.20%)
May 15, 2017 5.278 5.293 5.268 5.288 152,760 +0.01(+0.15%)
May 12, 2017 5.275 5.280 5.264 5.280 100,662 +0.01(+0.20%)
May 11, 2017 5.259 5.285 5.244 5.270 283,914 +0.02(+0.30%)
May 10, 2017 5.275 5.280 5.238 5.254 294,216 -0.02(-0.30%)
May 09, 2017 5.238 5.275 5.238 5.270 650,876 +0.04(+0.70%)
May 08, 2017 5.233 5.233 5.207 5.233 219,607 +0.01(+0.10%)
May 05, 2017 5.228 5.243 5.223 5.228 171,122 +0.01(+0.10%)
May 04, 2017 5.254 5.254 5.202 5.223 204,362 -0.01(-0.20%)
May 03, 2017 5.254 5.264 5.233 5.233 226,114 -0.01(-0.20%)
May 02, 2017 5.233 5.254 5.223 5.243 379,364 +0.02(+0.40%)
May 01, 2017 5.223 5.233 5.217 5.223 282,472 -0.01(-0.20%)
Apr 28, 2017 5.243 5.243 5.217 5.233 166,549 +0.00(+0.00%)
Apr 27, 2017 5.212 5.233 5.212 5.233 117,404 +0.02(+0.30%)
Apr 26, 2017 5.202 5.233 5.202 5.217 182,035 +0.01(+0.10%)
Apr 25, 2017 5.217 5.233 5.212 5.212 171,750 +0.00(+0.00%)
Apr 24, 2017 5.217 5.236 5.207 5.212 213,749 +0.01(+0.10%)
Apr 21, 2017 5.207 5.207 5.175 5.207 149,124 +0.01(+0.10%)
Apr 20, 2017 5.186 5.202 5.186 5.202 146,837 +0.03(+0.51%)
Apr 19, 2017 5.186 5.212 5.175 5.175 202,599 +0.00(+0.00%)
Apr 18, 2017 5.181 5.196 5.170 5.175 113,455 -0.01(-0.10%)
Apr 17, 2017 5.207 5.207 5.175 5.181 246,313 -0.02(-0.35%)
Apr 13, 2017 5.178 5.204 5.168 5.199 140,885 +0.02(+0.40%)
Apr 12, 2017 5.204 5.209 5.178 5.178 136,094 -0.03(-0.60%)
Apr 11, 2017 5.189 5.209 5.178 5.209 213,539 +0.02(+0.40%)
Apr 10, 2017 5.173 5.199 5.168 5.189 161,227 +0.02(+0.30%)
Apr 07, 2017 5.162 5.194 5.162 5.173 158,432 +0.01(+0.10%)
Apr 06, 2017 5.142 5.173 5.142 5.168 164,472 +0.03(+0.61%)
Apr 05, 2017 5.157 5.168 5.136 5.136 235,722 -0.02(-0.40%)
Apr 04, 2017 5.126 5.157 5.126 5.157 217,849 +0.00(+0.00%)
Apr 03, 2017 5.136 5.173 5.121 5.157 221,529 +0.02(+0.30%)
Mar 31, 2017 5.142 5.152 5.131 5.142 335,230 +0.00(+0.00%)
Mar 30, 2017 5.126 5.142 5.121 5.142 201,568 +0.03(+0.51%)
Mar 29, 2017 5.110 5.131 5.100 5.116 138,013 +0.01(+0.20%)
Mar 28, 2017 5.079 5.116 5.079 5.105 192,124 +0.03(+0.51%)
Mar 27, 2017 5.074 5.084 5.063 5.079 85,223 -0.01(-0.10%)
Mar 24, 2017 5.079 5.095 5.063 5.084 112,903 +0.02(+0.41%)
Mar 23, 2017 5.069 5.074 5.053 5.063 155,123 -0.02(-0.31%)
Mar 22, 2017 5.053 5.079 5.008 5.079 99,070 +0.03(+0.52%)
Mar 21, 2017 5.100 5.103 5.048 5.053 93,583 -0.04(-0.82%)
Mar 20, 2017 5.084 5.116 5.079 5.095 211,923 +0.01(+0.20%)
Mar 17, 2017 5.090 5.105 5.053 5.084 306,572 -0.01(-0.10%)
Mar 16, 2017 5.121 5.121 5.079 5.090 119,569 -0.03(-0.61%)
Mar 15, 2017 5.027 5.121 5.027 5.121 190,901 +0.08(+1.55%)
Mar 14, 2017 5.027 5.048 4.996 5.043 238,846 -0.01(-0.21%)
Mar 13, 2017 5.084 5.092 5.027 5.053 331,142 -0.01(-0.15%)
Mar 10, 2017 5.071 5.092 5.051 5.061 166,940 +0.00(+0.00%)
Mar 09, 2017 5.113 5.113 5.045 5.061 365,167 -0.06(-1.11%)
Mar 08, 2017 5.149 5.151 5.107 5.118 176,112 -0.05(-0.90%)
Mar 07, 2017 5.185 5.185 5.123 5.164 241,195 -0.03(-0.50%)
Mar 06, 2017 5.201 5.201 5.180 5.190 125,216 -0.02(-0.30%)
Mar 03, 2017 5.190 5.206 5.180 5.206 263,042 +0.02(+0.30%)
Mar 02, 2017 5.221 5.221 5.185 5.190 405,280 -0.02(-0.40%)
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.