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 29, 2015 5.339 5.360 5.288 5.313 193,760 +0.00(+0.00%)
May 28, 2015 5.292 5.330 5.280 5.313 201,356 +0.02(+0.40%)
May 27, 2015 5.377 5.381 5.292 5.292 188,334 -0.07(-1.34%)
May 26, 2015 5.436 5.436 5.348 5.364 199,518 -0.05(-1.01%)
May 22, 2015 5.444 5.419 5.419 5.419 150,934 -0.01(-0.23%)
May 21, 2015 5.411 5.461 5.385 5.432 326,604 +0.00(+0.08%)
May 20, 2015 5.427 5.427 5.393 5.427 194,411 +0.03(+0.47%)
May 19, 2015 5.368 5.423 5.364 5.402 192,701 +0.00(+0.08%)
May 18, 2015 5.415 5.436 5.389 5.398 240,061 -0.00(-0.08%)
May 15, 2015 5.364 5.427 5.347 5.402 224,501 +0.05(+0.99%)
May 14, 2015 5.333 5.366 5.333 5.349 245,228 +0.04(+0.71%)
May 13, 2015 5.270 5.383 5.270 5.312 295,041 +0.04(+0.79%)
May 12, 2015 5.228 5.291 5.207 5.270 424,686 +0.02(+0.32%)
May 11, 2015 5.320 5.337 5.249 5.253 753,866 -0.09(-1.64%)
May 08, 2015 5.295 5.374 5.291 5.341 531,177 -0.02(-0.31%)
May 07, 2015 5.441 5.441 5.358 5.358 396,466 -0.07(-1.31%)
May 06, 2015 5.362 5.454 5.362 5.429 169,973 +0.04(+0.71%)
May 05, 2015 5.450 5.458 5.370 5.390 467,054 -0.07(-1.24%)
May 04, 2015 5.425 5.475 5.416 5.458 248,513 +0.01(+0.23%)
May 01, 2015 5.408 5.458 5.395 5.446 163,433 +0.03(+0.62%)
Apr 30, 2015 5.433 5.437 5.395 5.412 356,037 -0.01(-0.15%)
Apr 29, 2015 5.416 5.437 5.400 5.420 361,546 -0.02(-0.39%)
Apr 28, 2015 5.441 5.479 5.437 5.441 128,097 +0.00(+0.08%)
Apr 27, 2015 5.446 5.475 5.437 5.437 146,328 -0.01(-0.23%)
Apr 24, 2015 5.391 5.471 5.374 5.450 196,146 +0.05(+0.93%)
Apr 23, 2015 5.391 5.412 5.387 5.400 127,203 +0.01(+0.16%)
Apr 22, 2015 5.395 5.425 5.391 5.391 205,545 -0.01(-0.15%)
Apr 21, 2015 5.391 5.420 5.387 5.400 149,157 +0.01(+0.23%)
Apr 20, 2015 5.358 5.395 5.358 5.387 145,138 +0.04(+0.70%)
Apr 17, 2015 5.354 5.354 5.337 5.349 179,419 -0.00(-0.08%)
Apr 16, 2015 5.354 5.358 5.333 5.354 178,044 -0.00(-0.08%)
Apr 15, 2015 5.320 5.366 5.320 5.358 250,928 +0.04(+0.79%)
Apr 14, 2015 5.287 5.333 5.287 5.316 261,082 +0.03(+0.55%)
Apr 13, 2015 5.370 5.401 5.270 5.287 469,846 -0.09(-1.60%)
Apr 10, 2015 5.335 5.393 5.327 5.372 326,995 +0.00(+0.08%)
Apr 09, 2015 5.401 5.418 5.331 5.368 340,333 -0.04(-0.69%)
Apr 08, 2015 5.414 5.426 5.393 5.405 181,252 -0.01(-0.15%)
Apr 07, 2015 5.459 5.472 5.414 5.414 404,114 -0.04(-0.76%)
Apr 06, 2015 5.414 5.480 5.414 5.455 243,935 +0.03(+0.53%)
Apr 02, 2015 5.368 5.426 5.426 5.426 351,722 +0.05(+0.85%)
Apr 01, 2015 5.360 5.389 5.318 5.381 291,618 +0.05(+0.85%)
Mar 31, 2015 5.298 5.335 5.294 5.335 377,691 +0.02(+0.31%)
Mar 30, 2015 5.240 5.360 5.236 5.318 441,648 +0.11(+2.07%)
Mar 27, 2015 5.161 5.244 5.161 5.211 493,796 +0.02(+0.40%)
Mar 26, 2015 5.265 5.281 5.099 5.190 945,760 -0.09(-1.65%)
Mar 25, 2015 5.405 5.405 5.256 5.277 747,198 -0.15(-2.75%)
Mar 24, 2015 5.476 5.509 5.314 5.426 414,350 -0.07(-1.28%)
Mar 23, 2015 5.522 5.542 5.443 5.497 595,277 -0.05(-0.97%)
Mar 20, 2015 5.493 5.596 5.493 5.551 242,109 +0.08(+1.44%)
Mar 19, 2015 5.575 5.586 5.443 5.472 454,257 -0.13(-2.37%)
Mar 18, 2015 5.642 5.675 5.538 5.604 604,379 -0.07(-1.24%)
Mar 17, 2015 5.758 5.774 5.658 5.675 334,609 -0.12(-2.07%)
Mar 16, 2015 5.808 5.824 5.712 5.795 363,482 -0.01(-0.21%)
Mar 13, 2015 5.808 5.820 5.787 5.808 138,245 +0.01(+0.25%)
Mar 12, 2015 5.777 5.801 5.768 5.793 152,242 +0.01(+0.21%)
Mar 11, 2015 5.785 5.805 5.775 5.781 198,381 -0.01(-0.14%)
Mar 10, 2015 5.801 5.838 5.756 5.789 238,070 -0.08(-1.40%)
Mar 09, 2015 5.773 5.871 5.768 5.871 231,174 +0.09(+1.64%)
Mar 06, 2015 5.847 5.855 5.756 5.777 433,848 -0.12(-2.02%)
Mar 05, 2015 5.826 5.908 5.826 5.896 237,435 +0.05(+0.77%)
Mar 04, 2015 5.781 5.859 5.777 5.851 243,048 +0.04(+0.71%)
Mar 03, 2015 5.814 5.859 5.798 5.810 193,713 -0.03(-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.