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 (%)
Jan 31, 2014 6.489 6.530 6.474 6.530 117,830 +0.02(+0.26%)
Jan 30, 2014 6.496 6.522 6.459 6.513 100,866 +0.06(+0.89%)
Jan 29, 2014 6.503 6.518 6.433 6.455 174,265 -0.05(-0.74%)
Jan 28, 2014 6.440 6.537 6.440 6.503 172,473 +0.06(+0.98%)
Jan 27, 2014 6.485 6.503 6.429 6.440 257,310 -0.06(-0.91%)
Jan 24, 2014 6.559 6.574 6.477 6.500 296,653 -0.06(-0.91%)
Jan 23, 2014 6.537 6.559 6.477 6.559 231,647 +0.03(+0.40%)
Jan 22, 2014 6.533 6.541 6.518 6.533 162,681 -0.00(-0.06%)
Jan 21, 2014 6.530 6.537 6.470 6.537 182,292 +0.04(+0.57%)
Jan 17, 2014 6.515 6.500 6.500 6.500 147,728 -0.01(-0.23%)
Jan 16, 2014 6.500 6.518 6.485 6.515 161,529 +0.01(+0.16%)
Jan 15, 2014 6.492 6.511 6.489 6.504 188,763 +0.01(+0.18%)
Jan 14, 2014 6.489 6.507 6.481 6.492 117,321 +0.01(+0.17%)
Jan 13, 2014 6.463 6.500 6.459 6.481 126,405 +0.01(+0.11%)
Jan 10, 2014 6.425 6.496 6.425 6.474 147,060 +0.04(+0.64%)
Jan 09, 2014 6.429 6.444 6.396 6.433 125,848 +0.04(+0.64%)
Jan 08, 2014 6.411 6.425 6.373 6.392 341,214 -0.03(-0.51%)
Jan 07, 2014 6.448 6.461 6.411 6.425 330,257 -0.01(-0.18%)
Jan 06, 2014 6.392 6.447 6.359 6.437 375,568 +0.07(+1.11%)
Jan 03, 2014 6.370 6.373 6.336 6.366 177,386 +0.01(+0.18%)
Jan 02, 2014 6.329 6.377 6.329 6.355 280,398 +0.02(+0.35%)
Dec 31, 2013 6.355 6.333 6.333 6.333 423,810 -0.01(-0.23%)
Dec 30, 2013 6.351 6.370 6.288 6.347 215,440 -0.03(-0.47%)
Dec 27, 2013 6.373 6.399 6.310 6.377 343,132 +0.02(+0.34%)
Dec 26, 2013 6.356 6.359 6.312 6.356 254,190 +0.03(+0.41%)
Dec 24, 2013 6.308 6.371 6.308 6.330 225,484 +0.04(+0.64%)
Dec 23, 2013 6.230 6.300 6.212 6.289 248,529 +0.08(+1.37%)
Dec 20, 2013 6.168 6.223 6.138 6.205 320,540 +0.05(+0.78%)
Dec 19, 2013 6.164 6.168 6.127 6.157 248,114 +0.01(+0.24%)
Dec 18, 2013 6.164 6.164 6.112 6.142 223,536 -0.01(-0.18%)
Dec 17, 2013 6.179 6.201 6.142 6.153 158,729 -0.04(-0.71%)
Dec 16, 2013 6.168 6.223 6.149 6.197 162,055 +0.02(+0.30%)
Dec 13, 2013 6.157 6.212 6.157 6.179 165,795 +0.04(+0.66%)
Dec 12, 2013 6.205 6.210 6.124 6.138 211,691 -0.08(-1.30%)
Dec 11, 2013 6.234 6.256 6.205 6.219 212,730 -0.01(-0.13%)
Dec 10, 2013 6.250 6.253 6.195 6.228 198,562 -0.02(-0.29%)
Dec 09, 2013 6.239 6.250 6.195 6.246 216,873 +0.05(+0.83%)
Dec 06, 2013 6.217 6.250 6.195 6.195 265,620 -0.01(-0.18%)
Dec 05, 2013 6.235 6.253 6.198 6.206 171,917 -0.01(-0.18%)
Dec 04, 2013 6.187 6.235 6.184 6.217 213,389 +0.03(+0.41%)
Dec 03, 2013 6.235 6.257 6.187 6.191 262,817 -0.04(-0.70%)
Dec 02, 2013 6.257 6.259 6.184 6.235 346,125 -0.04(-0.64%)
Nov 29, 2013 6.279 6.301 6.253 6.275 78,085 +0.05(+0.82%)
Nov 27, 2013 6.162 6.224 6.162 6.224 116,164 +0.04(+0.71%)
Nov 26, 2013 6.279 6.290 6.176 6.180 189,344 -0.08(-1.34%)
Nov 25, 2013 6.268 6.279 6.250 6.264 161,025 +0.03(+0.41%)
Nov 22, 2013 6.165 6.257 6.129 6.239 244,402 +0.04(+0.65%)
Nov 21, 2013 6.231 6.250 6.169 6.198 199,060 -0.04(-0.59%)
Nov 20, 2013 6.263 6.319 6.231 6.235 146,712 -0.03(-0.52%)
Nov 19, 2013 6.213 6.293 6.166 6.268 233,163 +0.04(+0.65%)
Nov 18, 2013 6.443 6.454 6.165 6.228 422,756 -0.23(-3.60%)
Nov 15, 2013 6.407 6.473 6.407 6.460 102,043 +0.06(+0.89%)
Nov 14, 2013 6.436 6.436 6.392 6.403 147,196 -0.00(-0.07%)
Nov 12, 2013 6.401 6.477 6.371 6.408 278,560 +0.02(+0.34%)
Nov 11, 2013 6.397 6.399 6.368 6.386 113,190 +0.00(+0.06%)
Nov 08, 2013 6.368 6.404 6.317 6.382 407,539 +0.00(+0.00%)
Nov 07, 2013 6.371 6.386 6.350 6.382 146,722 +0.03(+0.51%)
Nov 06, 2013 6.339 6.358 6.291 6.350 164,286 +0.01(+0.23%)
Nov 05, 2013 6.303 6.357 6.284 6.335 209,890 +0.02(+0.34%)
Nov 04, 2013 6.306 6.313 6.252 6.313 165,110 +0.05(+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.