Skip to main content
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 (%)
May 31, 2016 4.694 4.723 4.661 4.699 162,937 +0.00(+0.10%)
May 27, 2016 4.732 4.694 4.694 4.694 94,973 -0.02(-0.41%)
May 26, 2016 4.728 4.742 4.680 4.713 128,230 +0.00(+0.00%)
May 25, 2016 4.661 4.732 4.651 4.713 111,238 +0.06(+1.34%)
May 24, 2016 4.723 4.723 4.623 4.651 229,686 -0.02(-0.51%)
May 23, 2016 4.704 4.732 4.656 4.675 177,489 -0.06(-1.31%)
May 20, 2016 4.675 4.742 4.646 4.737 165,063 +0.09(+1.85%)
May 19, 2016 4.685 4.732 4.603 4.651 306,885 -0.08(-1.72%)
May 18, 2016 4.685 4.780 4.685 4.732 141,972 +0.02(+0.51%)
May 17, 2016 4.747 4.771 4.699 4.709 294,306 -0.06(-1.30%)
May 16, 2016 4.785 4.793 4.732 4.771 94,895 +0.01(+0.15%)
May 13, 2016 4.726 4.797 4.716 4.764 335,191 +0.05(+1.11%)
May 12, 2016 4.702 4.749 4.692 4.711 155,308 +0.01(+0.20%)
May 11, 2016 4.697 4.740 4.683 4.702 289,249 -0.02(-0.50%)
May 10, 2016 4.678 4.764 4.678 4.726 149,879 +0.04(+0.91%)
May 09, 2016 4.697 4.745 4.655 4.683 238,570 -0.04(-0.90%)
May 06, 2016 4.659 4.759 4.643 4.726 150,780 +0.04(+0.91%)
May 05, 2016 4.569 4.735 4.555 4.683 435,578 +0.09(+1.96%)
May 04, 2016 4.835 4.835 4.550 4.593 1,186,157 -0.35(-7.09%)
May 03, 2016 4.929 4.972 4.910 4.944 98,523 +0.01(+0.19%)
May 02, 2016 4.986 4.991 4.920 4.934 181,484 -0.05(-1.05%)
Apr 29, 2016 4.910 4.987 4.910 4.986 133,546 +0.08(+1.54%)
Apr 28, 2016 4.858 4.934 4.858 4.910 154,323 +0.01(+0.19%)
Apr 27, 2016 4.877 4.910 4.863 4.901 113,444 +0.01(+0.29%)
Apr 26, 2016 4.835 4.901 4.835 4.887 178,728 +0.03(+0.59%)
Apr 25, 2016 4.901 4.906 4.845 4.858 83,297 -0.04(-0.87%)
Apr 22, 2016 4.882 4.906 4.882 4.901 61,343 +0.02(+0.39%)
Apr 21, 2016 4.892 4.901 4.877 4.882 81,827 +0.01(+0.29%)
Apr 20, 2016 4.868 4.887 4.844 4.868 179,914 +0.00(+0.00%)
Apr 19, 2016 4.877 4.910 4.849 4.868 87,724 -0.01(-0.19%)
Apr 18, 2016 4.877 4.893 4.835 4.877 143,109 -0.01(-0.29%)
Apr 15, 2016 4.929 4.929 4.877 4.892 119,414 -0.03(-0.58%)
Apr 14, 2016 4.948 4.948 4.868 4.920 227,310 -0.01(-0.19%)
Apr 13, 2016 4.925 4.929 4.858 4.929 198,881 +0.06(+1.32%)
Apr 12, 2016 4.804 4.875 4.804 4.865 231,918 +0.06(+1.22%)
Apr 11, 2016 4.804 4.833 4.781 4.807 357,593 +0.03(+0.64%)
Apr 08, 2016 4.729 4.800 4.716 4.776 263,864 +0.07(+1.50%)
Apr 07, 2016 4.692 4.706 4.678 4.706 121,037 +0.00(+0.10%)
Apr 06, 2016 4.692 4.715 4.649 4.701 186,183 +0.05(+1.11%)
Apr 05, 2016 4.640 4.673 4.631 4.649 153,362 +0.00(+0.10%)
Apr 04, 2016 4.678 4.706 4.635 4.645 87,952 -0.04(-0.90%)
Apr 01, 2016 4.668 4.701 4.664 4.687 145,943 -0.03(-0.60%)
Mar 31, 2016 4.682 4.720 4.646 4.715 206,349 +0.05(+1.11%)
Mar 30, 2016 4.612 4.664 4.598 4.664 169,745 +0.06(+1.22%)
Mar 29, 2016 4.546 4.611 4.528 4.607 188,338 +0.05(+1.13%)
Mar 28, 2016 4.673 4.673 4.499 4.556 386,511 -0.10(-2.12%)
Mar 24, 2016 4.682 4.654 4.654 4.654 272,123 -0.07(-1.39%)
Mar 23, 2016 4.706 4.757 4.687 4.720 282,150 +0.03(+0.60%)
Mar 22, 2016 4.668 4.729 4.655 4.692 229,001 +0.04(+0.91%)
Mar 21, 2016 4.710 4.739 4.645 4.649 264,213 -0.04(-0.80%)
Mar 18, 2016 4.640 4.720 4.617 4.687 209,518 +0.05(+1.01%)
Mar 17, 2016 4.593 4.715 4.588 4.640 168,373 +0.04(+0.92%)
Mar 16, 2016 4.588 4.626 4.556 4.598 187,916 +0.02(+0.51%)
Mar 15, 2016 4.579 4.579 4.523 4.574 187,867 +0.01(+0.21%)
Mar 14, 2016 4.579 4.602 4.542 4.565 199,501 -0.01(-0.14%)
Mar 11, 2016 4.535 4.591 4.535 4.571 240,928 +0.06(+1.43%)
Mar 10, 2016 4.493 4.553 4.460 4.507 168,621 +0.01(+0.31%)
Mar 09, 2016 4.474 4.513 4.470 4.493 179,462 +0.03(+0.73%)
Mar 08, 2016 4.479 4.479 4.446 4.460 149,062 +0.00(+0.10%)
Mar 07, 2016 4.409 4.474 4.409 4.456 219,840 +0.07(+1.48%)
Mar 04, 2016 4.372 4.428 4.358 4.391 243,412 +0.05(+1.07%)
Mar 03, 2016 4.298 4.367 4.285 4.344 190,481 +0.07(+1.52%)
Mar 02, 2016 4.256 4.293 4.232 4.279 173,334 +0.05(+1.21%)
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.