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 -0.030 (-0.40%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 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 (%)
Dec 31, 2015 4.316 4.352 4.352 4.352 202,761 +0.05(+1.06%)
Dec 30, 2015 4.320 4.352 4.288 4.307 259,895 -0.04(-0.84%)
Dec 29, 2015 4.380 4.416 4.320 4.343 267,784 -0.01(-0.16%)
Dec 28, 2015 4.391 4.422 4.342 4.350 303,840 -0.04(-0.82%)
Dec 24, 2015 4.386 4.386 4.386 4.386 154,239 +0.02(+0.52%)
Dec 23, 2015 4.287 4.400 4.287 4.363 354,836 +0.09(+2.11%)
Dec 22, 2015 4.246 4.300 4.233 4.273 310,202 +0.03(+0.74%)
Dec 21, 2015 4.251 4.273 4.188 4.242 539,884 -0.00(-0.11%)
Dec 18, 2015 4.242 4.273 4.224 4.246 336,952 +0.00(+0.11%)
Dec 17, 2015 4.246 4.273 4.219 4.242 322,464 +0.02(+0.43%)
Dec 16, 2015 4.174 4.224 4.152 4.224 363,776 +0.05(+1.19%)
Dec 15, 2015 4.058 4.188 4.048 4.174 399,453 +0.13(+3.12%)
Dec 14, 2015 4.156 4.170 3.962 4.048 978,526 -0.13(-3.13%)
Dec 11, 2015 4.309 4.327 4.125 4.179 574,855 -0.18(-4.04%)
Dec 10, 2015 4.422 4.427 4.309 4.355 408,882 -0.07(-1.48%)
Dec 09, 2015 4.402 4.460 4.393 4.420 300,345 +0.03(+0.61%)
Dec 08, 2015 4.407 4.411 4.371 4.393 278,493 -0.04(-0.91%)
Dec 07, 2015 4.473 4.491 4.424 4.433 280,749 -0.05(-1.19%)
Dec 04, 2015 4.456 4.496 4.451 4.487 174,482 +0.03(+0.61%)
Dec 03, 2015 4.500 4.505 4.456 4.460 189,905 -0.03(-0.61%)
Dec 02, 2015 4.487 4.505 4.479 4.487 110,279 +0.00(+0.10%)
Dec 01, 2015 4.482 4.482 4.460 4.482 306,096 +0.02(+0.40%)
Nov 30, 2015 4.496 4.496 4.442 4.465 214,986 +0.00(+0.10%)
Nov 27, 2015 4.465 4.473 4.451 4.460 55,483 +0.01(+0.20%)
Nov 25, 2015 4.451 4.451 4.451 4.451 177,798 -0.01(-0.30%)
Nov 24, 2015 4.482 4.523 4.442 4.465 257,798 -0.04(-0.99%)
Nov 23, 2015 4.572 4.572 4.509 4.509 156,503 -0.05(-1.08%)
Nov 20, 2015 4.567 4.572 4.549 4.558 108,349 +0.00(+0.10%)
Nov 19, 2015 4.549 4.585 4.545 4.554 76,096 -0.01(-0.20%)
Nov 18, 2015 4.567 4.616 4.554 4.563 96,298 +0.01(+0.29%)
Nov 17, 2015 4.616 4.630 4.549 4.549 204,757 -0.08(-1.64%)
Nov 16, 2015 4.661 4.688 4.621 4.625 196,033 -0.02(-0.53%)
Nov 13, 2015 4.658 4.667 4.610 4.650 143,213 +0.00(+0.09%)
Nov 12, 2015 4.689 4.703 4.641 4.645 203,167 -0.05(-1.03%)
Nov 11, 2015 4.729 4.760 4.689 4.694 136,159 -0.04(-0.75%)
Nov 10, 2015 4.720 4.729 4.711 4.729 64,246 +0.00(+0.00%)
Nov 09, 2015 4.729 4.729 4.698 4.729 161,870 +0.00(+0.00%)
Nov 06, 2015 4.742 4.764 4.725 4.729 109,284 -0.04(-0.83%)
Nov 05, 2015 4.795 4.804 4.765 4.769 72,846 -0.01(-0.18%)
Nov 04, 2015 4.764 4.795 4.764 4.778 238,248 +0.02(+0.37%)
Nov 03, 2015 4.729 4.778 4.729 4.760 168,699 +0.02(+0.37%)
Nov 02, 2015 4.733 4.752 4.729 4.742 155,976 +0.01(+0.19%)
Oct 30, 2015 4.742 4.773 4.707 4.733 139,716 +0.00(+0.09%)
Oct 29, 2015 4.703 4.742 4.703 4.729 162,529 +0.01(+0.19%)
Oct 28, 2015 4.725 4.742 4.720 4.720 116,896 +0.00(+0.00%)
Oct 27, 2015 4.698 4.725 4.681 4.720 110,113 +0.02(+0.47%)
Oct 26, 2015 4.681 4.720 4.681 4.698 138,115 +0.00(+0.09%)
Oct 23, 2015 4.729 4.729 4.685 4.694 115,025 +0.00(+0.00%)
Oct 22, 2015 4.698 4.729 4.681 4.694 231,003 -0.02(-0.37%)
Oct 21, 2015 4.703 4.711 4.685 4.711 76,884 +0.02(+0.46%)
Oct 20, 2015 4.689 4.707 4.672 4.689 122,279 +0.01(+0.28%)
Oct 19, 2015 4.685 4.694 4.663 4.676 108,157 -0.00(-0.09%)
Oct 16, 2015 4.667 4.694 4.641 4.681 115,395 +0.03(+0.66%)
Oct 15, 2015 4.632 4.650 4.623 4.650 83,097 +0.03(+0.67%)
Oct 14, 2015 4.698 4.698 4.601 4.619 132,544 -0.06(-1.18%)
Oct 13, 2015 4.696 4.726 4.670 4.674 158,446 -0.02(-0.37%)
Oct 12, 2015 4.726 4.735 4.678 4.691 165,618 -0.00(-0.09%)
Oct 09, 2015 4.648 4.709 4.648 4.696 267,268 +0.08(+1.70%)
Oct 08, 2015 4.560 4.635 4.529 4.617 218,926 +0.06(+1.34%)
Oct 07, 2015 4.526 4.560 4.478 4.556 215,399 +0.07(+1.46%)
Oct 06, 2015 4.438 4.495 4.434 4.491 151,200 +0.07(+1.48%)
Oct 05, 2015 4.430 4.456 4.412 4.425 161,612 +0.03(+0.70%)
Oct 02, 2015 4.408 4.430 4.382 4.395 216,238 -0.02(-0.49%)
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.