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 (%)
Mar 31, 2015 5.297 5.334 5.293 5.334 377,765 +0.02(+0.31%)
Mar 30, 2015 5.239 5.359 5.235 5.317 441,734 +0.11(+2.07%)
Mar 27, 2015 5.160 5.243 5.160 5.210 493,892 +0.02(+0.40%)
Mar 26, 2015 5.264 5.280 5.098 5.189 945,943 -0.09(-1.65%)
Mar 25, 2015 5.404 5.404 5.255 5.276 747,343 -0.15(-2.75%)
Mar 24, 2015 5.475 5.508 5.313 5.425 414,430 -0.07(-1.28%)
Mar 23, 2015 5.520 5.541 5.442 5.496 595,392 -0.05(-0.97%)
Mar 20, 2015 5.491 5.595 5.491 5.550 242,156 +0.08(+1.44%)
Mar 19, 2015 5.574 5.585 5.442 5.471 454,345 -0.13(-2.37%)
Mar 18, 2015 5.641 5.674 5.537 5.603 604,496 -0.07(-1.24%)
Mar 17, 2015 5.757 5.773 5.657 5.674 334,674 -0.12(-2.07%)
Mar 16, 2015 5.806 5.823 5.711 5.794 363,553 -0.01(-0.21%)
Mar 13, 2015 5.806 5.819 5.786 5.806 138,272 +0.01(+0.25%)
Mar 12, 2015 5.776 5.800 5.767 5.792 152,271 +0.01(+0.21%)
Mar 11, 2015 5.784 5.804 5.774 5.780 198,419 -0.01(-0.14%)
Mar 10, 2015 5.800 5.837 5.755 5.788 238,116 -0.08(-1.40%)
Mar 09, 2015 5.771 5.870 5.767 5.870 231,219 +0.09(+1.64%)
Mar 06, 2015 5.845 5.854 5.755 5.776 433,933 -0.12(-2.02%)
Mar 05, 2015 5.825 5.907 5.825 5.895 237,481 +0.05(+0.77%)
Mar 04, 2015 5.780 5.858 5.776 5.849 243,096 +0.04(+0.71%)
Mar 03, 2015 5.812 5.858 5.796 5.808 193,751 -0.03(-0.49%)
Mar 02, 2015 5.812 5.837 5.755 5.837 426,333 +0.00(+0.00%)
Feb 27, 2015 5.821 5.837 5.759 5.837 192,552 +0.06(+1.07%)
Feb 26, 2015 5.743 5.788 5.726 5.776 237,965 +0.03(+0.57%)
Feb 25, 2015 5.780 5.817 5.726 5.743 316,298 -0.06(-0.99%)
Feb 24, 2015 5.792 5.825 5.706 5.800 417,728 -0.02(-0.28%)
Feb 23, 2015 5.804 5.862 5.771 5.817 344,741 -0.05(-0.77%)
Feb 20, 2015 5.804 5.886 5.804 5.862 226,509 +0.03(+0.56%)
Feb 19, 2015 5.837 5.895 5.771 5.829 358,337 -0.05(-0.84%)
Feb 18, 2015 5.734 5.923 5.734 5.878 293,374 +0.14(+2.36%)
Feb 17, 2015 5.928 5.952 5.743 5.743 448,045 -0.16(-2.75%)
Feb 13, 2015 5.889 5.905 5.905 5.905 242,273 +0.00(+0.00%)
Feb 12, 2015 5.807 5.905 5.791 5.905 214,166 +0.10(+1.69%)
Feb 11, 2015 5.913 6.068 5.774 5.807 410,612 -0.09(-1.52%)
Feb 10, 2015 5.738 5.905 5.738 5.897 319,472 +0.16(+2.77%)
Feb 09, 2015 5.448 5.852 5.448 5.738 736,296 +0.20(+3.61%)
Feb 06, 2015 5.705 5.705 5.448 5.538 1,827,410 -0.20(-3.55%)
Feb 05, 2015 5.905 5.946 5.721 5.742 872,295 -0.19(-3.16%)
Feb 04, 2015 5.913 6.064 5.668 5.929 1,958,470 -0.47(-7.39%)
Feb 03, 2015 6.916 6.945 6.280 6.403 1,597,797 -0.51(-7.43%)
Feb 02, 2015 6.855 6.990 6.806 6.916 157,085 +0.03(+0.47%)
Jan 30, 2015 6.778 6.888 6.774 6.884 174,667 +0.09(+1.38%)
Jan 29, 2015 6.802 6.802 6.770 6.790 131,006 -0.01(-0.18%)
Jan 28, 2015 6.839 6.846 6.790 6.802 130,175 -0.02(-0.24%)
Jan 27, 2015 6.806 6.884 6.790 6.818 222,744 +0.00(+0.06%)
Jan 26, 2015 6.941 6.988 6.798 6.814 187,933 -0.11(-1.53%)
Jan 23, 2015 6.949 6.973 6.896 6.920 104,977 -0.03(-0.41%)
Jan 22, 2015 6.945 7.006 6.933 6.949 189,218 +0.00(+0.06%)
Jan 21, 2015 6.892 6.990 6.884 6.945 195,084 +0.07(+0.95%)
Jan 20, 2015 6.778 7.002 6.761 6.880 1,007,706 +0.11(+1.69%)
Jan 16, 2015 6.757 6.788 6.757 6.765 125,832 +0.01(+0.18%)
Jan 15, 2015 6.814 6.814 6.651 6.753 296,387 -0.02(-0.36%)
Jan 14, 2015 6.761 6.810 6.761 6.778 263,058 -0.04(-0.54%)
Jan 13, 2015 6.790 6.863 6.753 6.814 223,151 +0.01(+0.12%)
Jan 12, 2015 6.790 6.831 6.774 6.806 374,781 +0.00(+0.06%)
Jan 09, 2015 6.973 6.982 6.774 6.802 777,847 -0.18(-2.51%)
Jan 08, 2015 7.059 7.096 6.973 6.978 510,846 -0.09(-1.28%)
Jan 07, 2015 7.047 7.092 6.994 7.068 213,568 +0.03(+0.48%)
Jan 06, 2015 7.088 7.088 6.973 7.035 406,328 -0.02(-0.23%)
Jan 05, 2015 7.075 7.092 7.026 7.051 325,480 -0.02(-0.29%)
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.