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 (%)
Sep 30, 2015 4.456 4.495 4.364 4.495 208,584 +0.08(+1.88%)
Sep 29, 2015 4.434 4.478 4.386 4.412 226,609 +0.00(+0.00%)
Sep 28, 2015 4.587 4.604 4.399 4.412 323,383 -0.17(-3.62%)
Sep 25, 2015 4.617 4.639 4.578 4.578 119,913 -0.03(-0.66%)
Sep 24, 2015 4.617 4.643 4.574 4.608 191,364 -0.03(-0.75%)
Sep 23, 2015 4.678 4.704 4.608 4.643 223,353 -0.01(-0.28%)
Sep 22, 2015 4.670 4.691 4.639 4.656 199,921 -0.03(-0.56%)
Sep 21, 2015 4.687 4.704 4.670 4.683 187,959 -0.00(-0.09%)
Sep 18, 2015 4.643 4.700 4.626 4.687 86,128 +0.03(+0.75%)
Sep 17, 2015 4.617 4.656 4.574 4.652 196,861 +0.06(+1.23%)
Sep 16, 2015 4.613 4.622 4.574 4.595 266,931 -0.00(-0.09%)
Sep 15, 2015 4.626 4.626 4.578 4.600 261,897 -0.03(-0.61%)
Sep 14, 2015 4.680 4.693 4.624 4.628 213,174 -0.03(-0.66%)
Sep 11, 2015 4.658 4.663 4.635 4.659 200,161 +0.01(+0.20%)
Sep 10, 2015 4.650 4.689 4.637 4.649 178,087 +0.01(+0.26%)
Sep 09, 2015 4.663 4.676 4.632 4.637 135,354 -0.03(-0.54%)
Sep 08, 2015 4.680 4.684 4.619 4.663 182,280 +0.03(+0.56%)
Sep 04, 2015 4.658 4.637 4.637 4.637 134,344 -0.03(-0.58%)
Sep 03, 2015 4.727 4.735 4.663 4.664 159,925 -0.02(-0.43%)
Sep 02, 2015 4.680 4.693 4.615 4.684 170,207 +0.03(+0.65%)
Sep 01, 2015 4.637 4.693 4.637 4.654 243,105 -0.01(-0.28%)
Aug 31, 2015 4.710 4.710 4.643 4.667 318,317 -0.04(-0.83%)
Aug 28, 2015 4.602 4.727 4.602 4.706 317,574 +0.11(+2.35%)
Aug 27, 2015 4.542 4.601 4.516 4.598 356,867 +0.06(+1.33%)
Aug 26, 2015 4.481 4.537 4.434 4.537 250,017 +0.13(+3.04%)
Aug 25, 2015 4.438 4.520 4.382 4.404 501,934 +0.14(+3.24%)
Aug 24, 2015 4.287 4.395 4.209 4.265 694,413 -0.21(-4.73%)
Aug 21, 2015 4.537 4.602 4.468 4.477 319,814 -0.07(-1.61%)
Aug 20, 2015 4.602 4.624 4.550 4.550 191,170 -0.08(-1.68%)
Aug 19, 2015 4.641 4.654 4.619 4.628 143,051 -0.02(-0.37%)
Aug 18, 2015 4.658 4.658 4.641 4.645 76,064 +0.00(+0.09%)
Aug 17, 2015 4.689 4.697 4.632 4.641 252,433 -0.07(-1.47%)
Aug 14, 2015 4.710 4.723 4.663 4.710 181,791 +0.00(+0.05%)
Aug 13, 2015 4.699 4.717 4.682 4.708 266,918 +0.01(+0.27%)
Aug 12, 2015 4.717 4.717 4.662 4.695 220,928 +0.01(+0.18%)
Aug 11, 2015 4.657 4.704 4.635 4.687 232,510 +0.00(+0.04%)
Aug 10, 2015 4.781 4.785 4.674 4.685 248,244 -0.10(-2.00%)
Aug 07, 2015 4.785 4.815 4.768 4.781 240,927 -0.00(-0.09%)
Aug 06, 2015 4.781 4.798 4.759 4.785 374,691 +0.00(+0.09%)
Aug 05, 2015 4.755 4.798 4.755 4.781 235,052 +0.02(+0.45%)
Aug 04, 2015 4.712 4.768 4.712 4.759 318,931 +0.04(+0.81%)
Aug 03, 2015 4.687 4.734 4.682 4.721 344,735 +0.01(+0.27%)
Jul 31, 2015 4.725 4.738 4.661 4.708 247,038 +0.00(+0.09%)
Jul 30, 2015 4.687 4.742 4.640 4.704 343,038 +0.01(+0.27%)
Jul 29, 2015 4.652 4.691 4.634 4.691 239,527 +0.05(+1.09%)
Jul 28, 2015 4.563 4.670 4.546 4.640 247,162 +0.10(+2.19%)
Jul 27, 2015 4.541 4.572 4.511 4.541 376,817 -0.02(-0.36%)
Jul 24, 2015 4.657 4.670 4.541 4.557 369,891 -0.10(-2.14%)
Jul 23, 2015 4.704 4.704 4.657 4.657 236,711 -0.02(-0.37%)
Jul 22, 2015 4.717 4.717 4.665 4.674 337,465 -0.03(-0.64%)
Jul 21, 2015 4.815 4.845 4.699 4.704 415,584 -0.12(-2.57%)
Jul 20, 2015 4.904 4.904 4.819 4.828 216,073 -0.07(-1.40%)
Jul 17, 2015 4.951 4.951 4.892 4.896 139,033 -0.04(-0.78%)
Jul 16, 2015 4.964 4.969 4.934 4.934 230,377 -0.02(-0.35%)
Jul 15, 2015 4.939 4.951 4.913 4.951 185,033 +0.02(+0.39%)
Jul 14, 2015 4.924 4.932 4.894 4.932 182,228 -0.01(-0.26%)
Jul 13, 2015 4.924 4.945 4.877 4.945 298,442 +0.03(+0.52%)
Jul 10, 2015 4.907 4.928 4.878 4.920 197,070 +0.05(+0.95%)
Jul 09, 2015 4.915 4.915 4.869 4.873 146,092 -0.03(-0.60%)
Jul 08, 2015 4.949 4.949 4.865 4.903 320,068 -0.06(-1.19%)
Jul 07, 2015 4.903 4.962 4.869 4.962 255,104 +0.07(+1.47%)
Jul 06, 2015 4.898 4.920 4.886 4.890 242,476 -0.06(-1.28%)
Jul 02, 2015 4.936 4.953 4.953 4.953 212,762 +0.00(+0.09%)
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.