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 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%)
Jan 02, 2015 6.986 7.132 6.941 7.071 337,559 +0.07(+1.05%)
Dec 31, 2014 7.088 6.998 6.998 6.998 341,831 -0.09(-1.21%)
Dec 30, 2014 7.128 7.198 7.071 7.084 215,488 -0.04(-0.52%)
Dec 29, 2014 7.096 7.120 7.018 7.120 239,394 +0.06(+0.85%)
Dec 26, 2014 7.153 7.153 7.040 7.060 206,940 +0.00(+0.06%)
Dec 24, 2014 7.060 7.056 7.056 7.056 171,531 -0.01(-0.11%)
Dec 23, 2014 7.052 7.145 7.052 7.064 327,393 -0.01(-0.11%)
Dec 22, 2014 7.121 7.137 7.040 7.072 178,630 -0.06(-0.91%)
Dec 19, 2014 7.048 7.137 7.029 7.137 396,596 +0.11(+1.50%)
Dec 18, 2014 6.975 7.052 6.927 7.032 270,757 +0.14(+2.06%)
Dec 17, 2014 6.732 6.939 6.728 6.890 311,636 +0.17(+2.59%)
Dec 16, 2014 6.668 6.781 6.639 6.716 188,229 +0.01(+0.18%)
Dec 15, 2014 6.765 6.783 6.688 6.704 505,800 -0.06(-0.84%)
Dec 12, 2014 6.829 6.874 6.736 6.761 504,740 -0.08(-1.24%)
Dec 11, 2014 6.850 6.939 6.817 6.846 313,242 -0.01(-0.18%)
Dec 10, 2014 7.028 7.028 6.838 6.858 499,369 -0.15(-2.09%)
Dec 09, 2014 7.000 7.015 6.960 7.004 298,628 -0.02(-0.34%)
Dec 08, 2014 7.041 7.041 7.008 7.029 179,498 +0.00(+0.00%)
Dec 05, 2014 7.041 7.041 7.007 7.029 124,991 -0.01(-0.17%)
Dec 04, 2014 7.053 7.053 6.996 7.041 178,591 +0.00(+0.06%)
Dec 03, 2014 7.049 7.053 6.996 7.037 195,215 +0.00(+0.00%)
Dec 02, 2014 7.041 7.109 7.037 7.037 204,572 -0.01(-0.11%)
Dec 01, 2014 7.057 7.117 7.037 7.044 146,695 -0.01(-0.18%)
Nov 28, 2014 7.025 7.077 7.025 7.057 88,086 +0.06(+0.80%)
Nov 26, 2014 6.992 7.001 7.001 7.001 129,296 -0.01(-0.16%)
Nov 25, 2014 6.984 7.029 6.968 7.012 130,280 +0.04(+0.57%)
Nov 24, 2014 6.988 7.045 6.964 6.972 158,068 +0.01(+0.12%)
Nov 21, 2014 7.008 7.065 6.964 6.964 134,732 -0.03(-0.40%)
Nov 20, 2014 6.996 7.025 6.956 6.992 173,922 -0.01(-0.17%)
Nov 19, 2014 7.012 7.073 6.976 7.004 179,341 +0.00(+0.00%)
Nov 18, 2014 7.025 7.061 6.992 7.004 168,511 +0.01(+0.17%)
Nov 17, 2014 7.057 7.073 6.992 6.992 187,577 -0.08(-1.13%)
Nov 14, 2014 7.117 7.137 7.057 7.072 128,698 -0.06(-0.79%)
Nov 13, 2014 7.173 7.205 7.109 7.129 135,766 -0.03(-0.41%)
Nov 12, 2014 7.154 7.170 7.134 7.158 123,425 +0.01(+0.11%)
Nov 11, 2014 7.118 7.162 7.066 7.150 231,937 +0.05(+0.67%)
Nov 10, 2014 7.031 7.102 7.015 7.102 273,282 +0.08(+1.13%)
Nov 07, 2014 6.995 7.046 6.983 7.023 86,413 +0.02(+0.34%)
Nov 06, 2014 6.951 6.999 6.939 6.999 125,011 +0.04(+0.57%)
Nov 05, 2014 6.955 6.979 6.907 6.959 117,487 +0.00(+0.06%)
Nov 04, 2014 6.971 6.971 6.931 6.955 88,200 -0.02(-0.23%)
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.