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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2017 5.201 5.216 5.185 5.216 275,391 +0.02(+0.30%)
May 30, 2017 5.221 5.227 5.195 5.201 354,998 -0.02(-0.40%)
May 26, 2017 5.232 5.232 5.206 5.221 129,530 -0.01(-0.10%)
May 25, 2017 5.232 5.232 5.206 5.227 210,229 -0.01(-0.10%)
May 24, 2017 5.227 5.232 5.211 5.232 200,322 +0.02(+0.30%)
May 23, 2017 5.201 5.227 5.195 5.216 175,752 +0.01(+0.10%)
May 22, 2017 5.201 5.211 5.180 5.211 154,606 +0.03(+0.50%)
May 19, 2017 5.164 5.185 5.164 5.185 138,998 +0.03(+0.61%)
May 18, 2017 5.164 5.175 5.143 5.154 124,926 -0.01(-0.20%)
May 17, 2017 5.195 5.201 5.149 5.164 168,374 -0.04(-0.70%)
May 16, 2017 5.211 5.214 5.190 5.201 190,921 -0.01(-0.20%)
May 15, 2017 5.201 5.216 5.191 5.211 155,021 +0.01(+0.15%)
May 12, 2017 5.198 5.203 5.188 5.203 102,152 +0.01(+0.20%)
May 11, 2017 5.182 5.208 5.167 5.193 288,117 +0.02(+0.30%)
May 10, 2017 5.198 5.203 5.162 5.177 298,572 -0.02(-0.30%)
May 09, 2017 5.162 5.198 5.162 5.193 660,512 +0.04(+0.70%)
May 08, 2017 5.157 5.157 5.131 5.157 222,859 +0.01(+0.10%)
May 05, 2017 5.151 5.167 5.146 5.151 173,656 +0.01(+0.10%)
May 04, 2017 5.177 5.177 5.126 5.146 207,387 -0.01(-0.20%)
May 03, 2017 5.177 5.188 5.157 5.157 229,462 -0.01(-0.20%)
May 02, 2017 5.157 5.177 5.146 5.167 384,980 +0.02(+0.40%)
May 01, 2017 5.146 5.157 5.141 5.146 286,654 -0.01(-0.20%)
Apr 28, 2017 5.167 5.167 5.141 5.157 169,015 +0.00(+0.00%)
Apr 27, 2017 5.136 5.157 5.136 5.157 119,142 +0.02(+0.30%)
Apr 26, 2017 5.126 5.157 5.126 5.141 184,730 +0.01(+0.10%)
Apr 25, 2017 5.141 5.157 5.136 5.136 174,293 +0.00(+0.00%)
Apr 24, 2017 5.141 5.159 5.131 5.136 216,913 +0.01(+0.10%)
Apr 21, 2017 5.131 5.131 5.100 5.131 151,331 +0.01(+0.10%)
Apr 20, 2017 5.110 5.126 5.110 5.126 149,011 +0.03(+0.51%)
Apr 19, 2017 5.110 5.136 5.100 5.100 205,599 +0.00(+0.00%)
Apr 18, 2017 5.105 5.120 5.095 5.100 115,134 -0.01(-0.10%)
Apr 17, 2017 5.131 5.131 5.100 5.105 249,959 -0.02(-0.35%)
Apr 13, 2017 5.103 5.128 5.092 5.123 142,971 +0.02(+0.40%)
Apr 12, 2017 5.128 5.133 5.103 5.103 138,109 -0.03(-0.60%)
Apr 11, 2017 5.113 5.133 5.103 5.133 216,701 +0.02(+0.40%)
Apr 10, 2017 5.097 5.123 5.092 5.113 163,614 +0.02(+0.30%)
Apr 07, 2017 5.087 5.118 5.087 5.097 160,778 +0.01(+0.10%)
Apr 06, 2017 5.067 5.097 5.067 5.092 166,907 +0.03(+0.61%)
Apr 05, 2017 5.082 5.092 5.061 5.061 239,212 -0.02(-0.40%)
Apr 04, 2017 5.051 5.082 5.051 5.082 221,074 +0.00(+0.00%)
Apr 03, 2017 5.061 5.097 5.046 5.082 224,808 +0.02(+0.30%)
Mar 31, 2017 5.067 5.077 5.056 5.067 340,193 +0.00(+0.00%)
Mar 30, 2017 5.051 5.067 5.046 5.067 204,553 +0.03(+0.51%)
Mar 29, 2017 5.036 5.056 5.026 5.041 140,057 +0.01(+0.20%)
Mar 28, 2017 5.005 5.041 5.005 5.031 194,968 +0.03(+0.51%)
Mar 27, 2017 5.000 5.010 4.990 5.005 86,485 -0.01(-0.10%)
Mar 24, 2017 5.005 5.020 4.990 5.010 114,574 +0.02(+0.41%)
Mar 23, 2017 4.995 5.000 4.979 4.990 157,420 -0.02(-0.31%)
Mar 22, 2017 4.979 5.005 4.935 5.005 100,536 +0.03(+0.52%)
Mar 21, 2017 5.026 5.028 4.974 4.979 94,969 -0.04(-0.82%)
Mar 20, 2017 5.010 5.041 5.005 5.020 215,060 +0.01(+0.20%)
Mar 17, 2017 5.015 5.031 4.979 5.010 311,111 -0.01(-0.10%)
Mar 16, 2017 5.046 5.046 5.005 5.015 121,340 -0.03(-0.61%)
Mar 15, 2017 4.954 5.046 4.954 5.046 193,727 +0.08(+1.55%)
Mar 14, 2017 4.954 4.974 4.923 4.969 242,382 -0.01(-0.21%)
Mar 13, 2017 5.010 5.018 4.954 4.979 336,044 -0.01(-0.15%)
Mar 10, 2017 4.997 5.018 4.977 4.987 169,412 +0.00(+0.00%)
Mar 09, 2017 5.038 5.038 4.972 4.987 370,574 -0.06(-1.11%)
Mar 08, 2017 5.074 5.076 5.033 5.043 178,719 -0.05(-0.90%)
Mar 07, 2017 5.109 5.109 5.048 5.089 244,766 -0.03(-0.50%)
Mar 06, 2017 5.125 5.125 5.104 5.115 127,070 -0.02(-0.30%)
Mar 03, 2017 5.115 5.130 5.104 5.130 266,936 +0.02(+0.30%)
Mar 02, 2017 5.145 5.145 5.109 5.115 411,280 -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.