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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2017 5.239 5.255 5.223 5.255 273,367 +0.02(+0.30%)
May 30, 2017 5.260 5.265 5.234 5.239 352,389 -0.02(-0.40%)
May 26, 2017 5.270 5.270 5.244 5.260 128,578 -0.01(-0.10%)
May 25, 2017 5.270 5.270 5.244 5.265 208,684 -0.01(-0.10%)
May 24, 2017 5.265 5.270 5.250 5.270 198,850 +0.02(+0.30%)
May 23, 2017 5.239 5.265 5.234 5.255 174,460 +0.01(+0.10%)
May 22, 2017 5.239 5.250 5.218 5.250 153,470 +0.03(+0.50%)
May 19, 2017 5.202 5.223 5.202 5.223 137,977 +0.03(+0.61%)
May 18, 2017 5.202 5.213 5.181 5.192 124,008 -0.01(-0.20%)
May 17, 2017 5.234 5.239 5.187 5.202 167,136 -0.04(-0.70%)
May 16, 2017 5.250 5.252 5.229 5.239 189,518 -0.01(-0.20%)
May 15, 2017 5.239 5.255 5.230 5.250 153,882 +0.01(+0.15%)
May 12, 2017 5.236 5.242 5.226 5.242 101,401 +0.01(+0.20%)
May 11, 2017 5.221 5.247 5.205 5.231 286,000 +0.02(+0.30%)
May 10, 2017 5.236 5.242 5.200 5.216 296,378 -0.02(-0.30%)
May 09, 2017 5.200 5.236 5.200 5.231 655,658 +0.04(+0.70%)
May 08, 2017 5.195 5.195 5.169 5.195 221,221 +0.01(+0.10%)
May 05, 2017 5.190 5.205 5.184 5.190 172,380 +0.01(+0.10%)
May 04, 2017 5.216 5.216 5.164 5.184 205,863 -0.01(-0.20%)
May 03, 2017 5.216 5.226 5.195 5.195 227,776 -0.01(-0.20%)
May 02, 2017 5.195 5.216 5.184 5.205 382,151 +0.02(+0.40%)
May 01, 2017 5.184 5.195 5.179 5.184 284,548 -0.01(-0.20%)
Apr 28, 2017 5.205 5.205 5.179 5.195 167,773 +0.00(+0.00%)
Apr 27, 2017 5.174 5.195 5.174 5.195 118,267 +0.02(+0.30%)
Apr 26, 2017 5.164 5.195 5.164 5.179 183,373 +0.01(+0.10%)
Apr 25, 2017 5.179 5.195 5.174 5.174 173,012 +0.00(+0.00%)
Apr 24, 2017 5.179 5.197 5.169 5.174 215,319 +0.01(+0.10%)
Apr 21, 2017 5.169 5.169 5.138 5.169 150,219 +0.01(+0.10%)
Apr 20, 2017 5.148 5.164 5.148 5.164 147,916 +0.03(+0.51%)
Apr 19, 2017 5.148 5.174 5.138 5.138 204,088 +0.00(+0.00%)
Apr 18, 2017 5.143 5.158 5.132 5.138 114,288 -0.01(-0.10%)
Apr 17, 2017 5.169 5.169 5.138 5.143 248,123 -0.02(-0.35%)
Apr 13, 2017 5.140 5.166 5.130 5.161 141,920 +0.02(+0.40%)
Apr 12, 2017 5.166 5.171 5.140 5.140 137,094 -0.03(-0.60%)
Apr 11, 2017 5.151 5.171 5.140 5.171 215,108 +0.02(+0.40%)
Apr 10, 2017 5.135 5.161 5.130 5.151 162,412 +0.02(+0.30%)
Apr 07, 2017 5.125 5.156 5.125 5.135 159,597 +0.01(+0.10%)
Apr 06, 2017 5.104 5.135 5.104 5.130 165,680 +0.03(+0.61%)
Apr 05, 2017 5.120 5.130 5.099 5.099 237,455 -0.02(-0.40%)
Apr 04, 2017 5.089 5.120 5.089 5.120 219,450 +0.00(+0.00%)
Apr 03, 2017 5.099 5.135 5.083 5.120 223,157 +0.02(+0.30%)
Mar 31, 2017 5.104 5.114 5.094 5.104 337,694 +0.00(+0.00%)
Mar 30, 2017 5.089 5.104 5.083 5.104 203,050 +0.03(+0.51%)
Mar 29, 2017 5.073 5.094 5.063 5.078 139,027 +0.01(+0.20%)
Mar 28, 2017 5.042 5.078 5.042 5.068 193,536 +0.03(+0.51%)
Mar 27, 2017 5.037 5.047 5.027 5.042 85,850 -0.01(-0.10%)
Mar 24, 2017 5.042 5.058 5.027 5.047 113,732 +0.02(+0.41%)
Mar 23, 2017 5.032 5.037 5.016 5.027 156,263 -0.02(-0.31%)
Mar 22, 2017 5.016 5.042 4.972 5.042 99,798 +0.03(+0.52%)
Mar 21, 2017 5.063 5.065 5.011 5.016 94,271 -0.04(-0.82%)
Mar 20, 2017 5.047 5.078 5.042 5.058 213,480 +0.01(+0.21%)
Mar 17, 2017 5.052 5.068 5.016 5.047 308,825 -0.01(-0.10%)
Mar 16, 2017 5.083 5.083 5.042 5.052 120,448 -0.03(-0.61%)
Mar 15, 2017 4.990 5.083 4.990 5.083 192,304 +0.08(+1.55%)
Mar 14, 2017 4.990 5.011 4.959 5.006 240,601 -0.01(-0.21%)
Mar 13, 2017 5.047 5.055 4.990 5.016 333,575 -0.01(-0.15%)
Mar 10, 2017 5.034 5.055 5.014 5.024 168,167 +0.00(+0.00%)
Mar 09, 2017 5.075 5.075 5.009 5.024 367,851 -0.06(-1.11%)
Mar 08, 2017 5.111 5.114 5.070 5.080 177,406 -0.05(-0.90%)
Mar 07, 2017 5.147 5.147 5.086 5.127 242,968 -0.03(-0.50%)
Mar 06, 2017 5.163 5.163 5.142 5.152 126,136 -0.02(-0.30%)
Mar 03, 2017 5.152 5.168 5.142 5.168 264,975 +0.02(+0.30%)
Mar 02, 2017 5.183 5.183 5.147 5.152 408,258 -0.02(-0.40%)
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.