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

Pioneer High Income Trust (NY: PHT )

7.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 29, 2016 5.008 5.086 4.993 5.086 180,497 +0.07(+1.45%)
Jul 28, 2016 5.008 5.032 4.993 5.013 120,282 -0.00(-0.10%)
Jul 27, 2016 4.998 5.032 4.998 5.018 71,987 +0.02(+0.39%)
Jul 26, 2016 4.998 5.032 4.998 4.998 66,648 +0.00(+0.00%)
Jul 25, 2016 4.998 5.027 4.984 4.998 106,773 -0.02(-0.39%)
Jul 22, 2016 4.998 5.047 4.989 5.018 67,777 +0.03(+0.58%)
Jul 21, 2016 5.018 5.018 4.988 4.988 131,474 +0.00(+0.00%)
Jul 20, 2016 4.998 5.052 4.974 4.988 179,522 -0.01(-0.19%)
Jul 19, 2016 4.998 5.032 4.981 4.998 129,819 -0.01(-0.29%)
Jul 18, 2016 4.964 5.018 4.954 5.013 114,117 +0.05(+0.98%)
Jul 15, 2016 4.959 4.969 4.950 4.964 199,957 +0.00(+0.10%)
Jul 14, 2016 5.008 5.013 4.925 4.959 217,388 +0.04(+0.74%)
Jul 13, 2016 4.937 4.985 4.908 4.923 190,920 -0.03(-0.58%)
Jul 12, 2016 4.913 4.965 4.913 4.952 270,731 +0.05(+1.08%)
Jul 11, 2016 4.899 4.923 4.899 4.899 290,845 +0.00(+0.00%)
Jul 08, 2016 4.879 4.889 4.889 4.899 153,743 +0.01(+0.20%)
Jul 07, 2016 4.860 4.915 4.855 4.889 148,737 +0.00(+0.10%)
Jul 06, 2016 4.855 4.894 4.851 4.884 183,553 +0.01(+0.20%)
Jul 05, 2016 4.826 4.899 4.817 4.875 137,025 +0.01(+0.30%)
Jul 01, 2016 4.894 4.860 4.860 4.860 131,699 -0.00(-0.10%)
Jun 30, 2016 4.822 4.875 4.791 4.865 235,915 +0.05(+1.00%)
Jun 29, 2016 4.817 4.822 4.778 4.817 159,123 +0.04(+0.81%)
Jun 28, 2016 4.744 4.812 4.744 4.778 170,381 +0.06(+1.33%)
Jun 27, 2016 4.851 4.855 4.711 4.716 207,640 -0.13(-2.59%)
Jun 24, 2016 4.802 4.870 4.802 4.841 224,736 -0.05(-0.99%)
Jun 23, 2016 4.860 4.890 4.838 4.889 100,703 +0.05(+1.00%)
Jun 22, 2016 4.826 4.846 4.807 4.841 167,940 +0.03(+0.60%)
Jun 21, 2016 4.807 4.836 4.797 4.812 225,217 +0.02(+0.50%)
Jun 20, 2016 4.817 4.822 4.783 4.788 332,207 -0.01(-0.20%)
Jun 17, 2016 4.783 4.822 4.754 4.797 163,570 +0.01(+0.30%)
Jun 16, 2016 4.807 4.817 4.754 4.783 150,265 -0.03(-0.70%)
Jun 15, 2016 4.764 4.860 4.764 4.817 246,067 +0.03(+0.60%)
Jun 14, 2016 4.817 4.822 4.749 4.788 221,870 -0.02(-0.50%)
Jun 13, 2016 4.870 4.870 4.797 4.812 89,231 -0.04(-0.84%)
Jun 10, 2016 4.829 4.872 4.796 4.853 173,372 +0.01(+0.20%)
Jun 09, 2016 4.815 4.848 4.815 4.843 130,263 +0.02(+0.50%)
Jun 08, 2016 4.800 4.843 4.800 4.819 188,604 +0.02(+0.50%)
Jun 07, 2016 4.767 4.796 4.748 4.796 169,866 +0.02(+0.50%)
Jun 06, 2016 4.743 4.791 4.743 4.772 157,842 +0.04(+0.81%)
Jun 03, 2016 4.729 4.743 4.700 4.733 122,516 +0.01(+0.30%)
Jun 02, 2016 4.710 4.733 4.686 4.719 119,327 -0.00(-0.10%)
Jun 01, 2016 4.662 4.729 4.643 4.724 130,224 +0.02(+0.51%)
May 31, 2016 4.695 4.724 4.662 4.700 162,906 +0.00(+0.10%)
May 27, 2016 4.733 4.695 4.695 4.695 94,954 -0.02(-0.41%)
May 26, 2016 4.729 4.743 4.681 4.714 128,205 +0.00(+0.00%)
May 25, 2016 4.662 4.733 4.652 4.714 111,216 +0.06(+1.34%)
May 24, 2016 4.724 4.724 4.623 4.652 229,642 -0.02(-0.51%)
May 23, 2016 4.705 4.733 4.657 4.676 177,454 -0.06(-1.31%)
May 20, 2016 4.676 4.743 4.647 4.738 165,031 +0.09(+1.85%)
May 19, 2016 4.686 4.733 4.604 4.652 306,825 -0.08(-1.72%)
May 18, 2016 4.686 4.781 4.686 4.733 141,944 +0.02(+0.51%)
May 17, 2016 4.748 4.772 4.700 4.710 294,249 -0.06(-1.30%)
May 16, 2016 4.786 4.794 4.733 4.772 94,877 +0.01(+0.15%)
May 13, 2016 4.727 4.798 4.717 4.764 335,126 +0.05(+1.11%)
May 12, 2016 4.703 4.750 4.693 4.712 155,278 +0.01(+0.20%)
May 11, 2016 4.698 4.741 4.684 4.703 289,192 -0.02(-0.50%)
May 10, 2016 4.679 4.764 4.679 4.727 149,850 +0.04(+0.91%)
May 09, 2016 4.698 4.746 4.655 4.684 238,523 -0.04(-0.90%)
May 06, 2016 4.660 4.760 4.643 4.727 150,751 +0.04(+0.91%)
May 05, 2016 4.570 4.736 4.556 4.684 435,493 +0.09(+1.96%)
May 04, 2016 4.836 4.836 4.551 4.594 1,185,926 -0.35(-7.09%)
May 03, 2016 4.930 4.973 4.911 4.945 98,504 +0.01(+0.19%)
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.