Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.485 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2015 4.315 4.351 4.351 4.351 202,800 +0.05(+1.06%)
Dec 30, 2015 4.319 4.351 4.288 4.306 259,945 -0.04(-0.84%)
Dec 29, 2015 4.379 4.415 4.319 4.342 267,836 -0.01(-0.16%)
Dec 28, 2015 4.390 4.421 4.341 4.349 303,899 -0.04(-0.82%)
Dec 24, 2015 4.385 4.385 4.385 4.385 154,269 +0.02(+0.52%)
Dec 23, 2015 4.286 4.399 4.286 4.363 354,905 +0.09(+2.11%)
Dec 22, 2015 4.245 4.300 4.232 4.272 310,262 +0.03(+0.74%)
Dec 21, 2015 4.250 4.272 4.187 4.241 539,988 -0.00(-0.11%)
Dec 18, 2015 4.241 4.272 4.223 4.245 337,018 +0.00(+0.11%)
Dec 17, 2015 4.245 4.272 4.218 4.241 322,526 +0.02(+0.43%)
Dec 16, 2015 4.173 4.223 4.151 4.223 363,846 +0.05(+1.19%)
Dec 15, 2015 4.057 4.187 4.048 4.173 399,530 +0.13(+3.12%)
Dec 14, 2015 4.155 4.169 3.961 4.047 978,716 -0.13(-3.13%)
Dec 11, 2015 4.309 4.327 4.124 4.178 574,967 -0.18(-4.04%)
Dec 10, 2015 4.421 4.426 4.309 4.354 408,961 -0.07(-1.48%)
Dec 09, 2015 4.401 4.459 4.392 4.419 300,403 +0.03(+0.61%)
Dec 08, 2015 4.406 4.410 4.370 4.392 278,547 -0.04(-0.91%)
Dec 07, 2015 4.473 4.490 4.424 4.432 280,803 -0.05(-1.19%)
Dec 04, 2015 4.455 4.495 4.450 4.486 174,516 +0.03(+0.61%)
Dec 03, 2015 4.499 4.504 4.455 4.459 189,942 -0.03(-0.61%)
Dec 02, 2015 4.486 4.504 4.478 4.486 110,301 +0.00(+0.10%)
Dec 01, 2015 4.482 4.482 4.459 4.482 306,155 +0.02(+0.40%)
Nov 30, 2015 4.495 4.495 4.441 4.464 215,027 +0.00(+0.10%)
Nov 27, 2015 4.464 4.473 4.450 4.459 55,493 +0.01(+0.20%)
Nov 25, 2015 4.450 4.450 4.450 4.450 177,832 -0.01(-0.30%)
Nov 24, 2015 4.482 4.522 4.441 4.464 257,848 -0.04(-0.99%)
Nov 23, 2015 4.571 4.571 4.508 4.508 156,533 -0.05(-1.08%)
Nov 20, 2015 4.566 4.571 4.548 4.557 108,370 +0.00(+0.10%)
Nov 19, 2015 4.548 4.584 4.544 4.553 76,111 -0.01(-0.20%)
Nov 18, 2015 4.566 4.615 4.553 4.562 96,316 +0.01(+0.29%)
Nov 17, 2015 4.615 4.629 4.548 4.548 204,797 -0.08(-1.64%)
Nov 16, 2015 4.660 4.687 4.620 4.624 196,071 -0.02(-0.53%)
Nov 13, 2015 4.658 4.666 4.609 4.649 143,241 +0.00(+0.09%)
Nov 12, 2015 4.688 4.702 4.640 4.644 203,206 -0.05(-1.03%)
Nov 11, 2015 4.728 4.759 4.688 4.693 136,186 -0.04(-0.75%)
Nov 10, 2015 4.719 4.728 4.711 4.728 64,259 +0.00(+0.00%)
Nov 09, 2015 4.728 4.728 4.697 4.728 161,901 +0.00(+0.00%)
Nov 06, 2015 4.741 4.763 4.724 4.728 109,305 -0.04(-0.83%)
Nov 05, 2015 4.794 4.803 4.764 4.768 72,861 -0.01(-0.18%)
Nov 04, 2015 4.763 4.794 4.763 4.777 238,294 +0.02(+0.37%)
Nov 03, 2015 4.728 4.777 4.728 4.759 168,732 +0.02(+0.37%)
Nov 02, 2015 4.733 4.751 4.728 4.741 156,006 +0.01(+0.19%)
Oct 30, 2015 4.741 4.772 4.706 4.733 139,743 +0.00(+0.09%)
Oct 29, 2015 4.702 4.741 4.702 4.728 162,561 +0.01(+0.19%)
Oct 28, 2015 4.724 4.741 4.719 4.719 116,918 +0.00(+0.00%)
Oct 27, 2015 4.697 4.724 4.680 4.719 110,135 +0.02(+0.47%)
Oct 26, 2015 4.680 4.719 4.680 4.697 138,142 +0.00(+0.09%)
Oct 23, 2015 4.728 4.728 4.684 4.693 115,048 +0.00(+0.00%)
Oct 22, 2015 4.697 4.728 4.680 4.693 231,048 -0.02(-0.37%)
Oct 21, 2015 4.702 4.711 4.684 4.710 76,899 +0.02(+0.46%)
Oct 20, 2015 4.688 4.706 4.671 4.688 122,303 +0.01(+0.28%)
Oct 19, 2015 4.684 4.693 4.662 4.675 108,178 -0.00(-0.09%)
Oct 16, 2015 4.666 4.693 4.640 4.680 115,417 +0.03(+0.66%)
Oct 15, 2015 4.631 4.649 4.622 4.649 83,113 +0.03(+0.67%)
Oct 14, 2015 4.697 4.697 4.600 4.618 132,569 -0.06(-1.18%)
Oct 13, 2015 4.695 4.725 4.669 4.673 158,476 -0.02(-0.37%)
Oct 12, 2015 4.725 4.734 4.677 4.690 165,650 -0.00(-0.09%)
Oct 09, 2015 4.647 4.708 4.647 4.695 267,320 +0.08(+1.70%)
Oct 08, 2015 4.560 4.634 4.529 4.616 218,968 +0.06(+1.34%)
Oct 07, 2015 4.525 4.560 4.477 4.555 215,441 +0.07(+1.46%)
Oct 06, 2015 4.437 4.494 4.433 4.490 151,229 +0.07(+1.48%)
Oct 05, 2015 4.429 4.455 4.411 4.424 161,644 +0.03(+0.70%)
Oct 02, 2015 4.407 4.429 4.381 4.394 216,280 -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.