Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pioneer High Income Trust
(NY:
PHT
)
7.420
-0.060 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
4.777
4.809
4.742
4.769
138,689
+0.00(+0.09%)
Oct 29, 2015
4.737
4.777
4.737
4.764
161,335
+0.01(+0.19%)
Oct 28, 2015
4.760
4.777
4.755
4.755
116,037
+0.00(+0.00%)
Oct 27, 2015
4.733
4.760
4.715
4.755
109,304
+0.02(+0.47%)
Oct 26, 2015
4.715
4.755
4.715
4.733
137,101
+0.00(+0.09%)
Oct 23, 2015
4.764
4.764
4.720
4.729
114,180
+0.00(+0.00%)
Oct 22, 2015
4.733
4.764
4.715
4.729
229,306
-0.02(-0.37%)
Oct 21, 2015
4.737
4.746
4.720
4.746
76,319
+0.02(+0.46%)
Oct 20, 2015
4.724
4.742
4.706
4.724
121,381
+0.01(+0.28%)
Oct 19, 2015
4.720
4.729
4.697
4.711
107,362
-0.00(-0.09%)
Oct 16, 2015
4.702
4.729
4.675
4.715
114,547
+0.03(+0.66%)
Oct 15, 2015
4.666
4.684
4.657
4.684
82,486
+0.03(+0.67%)
Oct 14, 2015
4.733
4.733
4.635
4.653
131,570
-0.06(-1.18%)
Oct 13, 2015
4.731
4.761
4.704
4.709
157,281
-0.02(-0.37%)
Oct 12, 2015
4.761
4.770
4.713
4.726
164,401
-0.00(-0.09%)
Oct 09, 2015
4.682
4.744
4.682
4.731
265,304
+0.08(+1.70%)
Oct 08, 2015
4.594
4.669
4.563
4.651
217,317
+0.06(+1.34%)
Oct 07, 2015
4.559
4.594
4.511
4.590
213,816
+0.07(+1.46%)
Oct 06, 2015
4.471
4.528
4.467
4.524
150,089
+0.07(+1.48%)
Oct 05, 2015
4.462
4.489
4.445
4.458
160,425
+0.03(+0.70%)
Oct 02, 2015
4.440
4.462
4.414
4.427
214,649
-0.02(-0.49%)
Oct 01, 2015
4.493
4.506
4.418
4.449
267,224
-0.08(-1.75%)
Sep 30, 2015
4.489
4.528
4.396
4.528
207,052
+0.08(+1.88%)
Sep 29, 2015
4.467
4.511
4.418
4.445
224,944
+0.00(+0.00%)
Sep 28, 2015
4.621
4.638
4.432
4.445
321,007
-0.17(-3.62%)
Sep 25, 2015
4.651
4.673
4.612
4.612
119,032
-0.03(-0.66%)
Sep 24, 2015
4.651
4.678
4.607
4.643
189,958
-0.04(-0.75%)
Sep 23, 2015
4.713
4.739
4.643
4.678
221,712
-0.01(-0.28%)
Sep 22, 2015
4.704
4.726
4.673
4.691
198,452
-0.03(-0.56%)
Sep 21, 2015
4.722
4.739
4.704
4.717
186,578
-0.00(-0.09%)
Sep 18, 2015
4.678
4.735
4.660
4.722
85,495
+0.04(+0.75%)
Sep 17, 2015
4.651
4.691
4.607
4.687
195,415
+0.06(+1.23%)
Sep 16, 2015
4.647
4.656
4.607
4.629
264,970
-0.00(-0.09%)
Sep 15, 2015
4.660
4.660
4.612
4.634
259,973
-0.03(-0.61%)
Sep 14, 2015
4.715
4.728
4.658
4.662
211,608
-0.03(-0.66%)
Sep 11, 2015
4.693
4.697
4.670
4.693
198,691
+0.01(+0.20%)
Sep 10, 2015
4.684
4.723
4.671
4.684
176,779
+0.01(+0.26%)
Sep 09, 2015
4.697
4.710
4.667
4.672
134,359
-0.03(-0.54%)
Sep 08, 2015
4.715
4.719
4.654
4.697
180,940
+0.03(+0.56%)
Sep 04, 2015
4.693
4.671
4.671
4.671
133,357
-0.03(-0.58%)
Sep 03, 2015
4.762
4.770
4.697
4.698
158,750
-0.02(-0.43%)
Sep 02, 2015
4.715
4.728
4.649
4.719
168,956
+0.03(+0.65%)
Sep 01, 2015
4.671
4.728
4.671
4.689
241,319
-0.01(-0.28%)
Aug 31, 2015
4.745
4.745
4.678
4.702
315,978
-0.04(-0.83%)
Aug 28, 2015
4.636
4.762
4.636
4.741
315,240
+0.11(+2.35%)
Aug 27, 2015
4.575
4.635
4.549
4.632
354,245
+0.06(+1.33%)
Aug 26, 2015
4.514
4.571
4.467
4.571
248,180
+0.13(+3.04%)
Aug 25, 2015
4.471
4.554
4.414
4.436
498,246
+0.14(+3.24%)
Aug 24, 2015
4.319
4.427
4.240
4.297
689,310
-0.21(-4.73%)
Aug 21, 2015
4.571
4.636
4.501
4.510
317,464
-0.07(-1.61%)
Aug 20, 2015
4.636
4.658
4.584
4.584
189,765
-0.08(-1.68%)
Aug 19, 2015
4.675
4.688
4.654
4.662
142,000
-0.02(-0.37%)
Aug 18, 2015
4.693
4.693
4.675
4.680
75,505
+0.00(+0.09%)
Aug 17, 2015
4.723
4.732
4.667
4.675
250,578
-0.07(-1.47%)
Aug 14, 2015
4.745
4.758
4.697
4.745
180,455
+0.00(+0.05%)
Aug 13, 2015
4.734
4.751
4.717
4.743
264,957
+0.01(+0.27%)
Aug 12, 2015
4.751
4.751
4.697
4.730
219,304
+0.01(+0.18%)
Aug 11, 2015
4.691
4.739
4.670
4.721
230,801
+0.00(+0.04%)
Aug 10, 2015
4.816
4.820
4.708
4.719
246,420
-0.10(-2.00%)
Aug 07, 2015
4.820
4.850
4.803
4.816
239,156
-0.00(-0.09%)
Aug 06, 2015
4.816
4.833
4.794
4.820
371,938
+0.00(+0.09%)
Aug 05, 2015
4.790
4.833
4.790
4.816
233,324
+0.02(+0.45%)
Aug 04, 2015
4.747
4.803
4.747
4.794
316,587
+0.04(+0.81%)
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
.