Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

8.020 +0.040 (+0.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 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 (%)
Oct 31, 2014 6.815 6.815 6.764 6.776 143,653 +0.01(+0.11%)
Oct 30, 2014 6.784 6.799 6.749 6.768 56,038 -0.01(-0.18%)
Oct 29, 2014 6.780 6.807 6.768 6.781 80,203 -0.03(-0.39%)
Oct 28, 2014 6.796 6.827 6.771 6.807 161,384 +0.04(+0.57%)
Oct 27, 2014 6.726 6.772 6.745 6.768 155,050 +0.02(+0.35%)
Oct 24, 2014 6.764 6.764 6.725 6.745 107,575 -0.02(-0.34%)
Oct 23, 2014 6.749 6.780 6.714 6.768 132,200 +0.05(+0.69%)
Oct 22, 2014 6.726 6.753 6.714 6.722 171,437 -0.00(-0.06%)
Oct 21, 2014 6.667 6.741 6.667 6.726 208,450 +0.06(+0.93%)
Oct 20, 2014 6.628 6.675 6.617 6.663 150,361 +0.05(+0.70%)
Oct 17, 2014 6.609 6.671 6.579 6.617 168,583 +0.07(+1.13%)
Oct 16, 2014 6.391 6.613 6.374 6.543 317,003 +0.12(+1.94%)
Oct 15, 2014 6.489 6.489 6.411 6.419 475,075 -0.07(-1.08%)
Oct 14, 2014 6.582 6.608 6.411 6.489 403,878 -0.09(-1.31%)
Oct 13, 2014 6.660 6.665 6.478 6.575 262,359 -0.06(-0.87%)
Oct 10, 2014 6.663 6.663 6.571 6.633 233,210 -0.03(-0.41%)
Oct 09, 2014 6.693 6.698 6.629 6.660 201,533 -0.00(-0.06%)
Oct 08, 2014 6.633 6.698 6.610 6.663 217,161 +0.02(+0.23%)
Oct 07, 2014 6.644 6.682 6.579 6.648 166,405 +0.00(+0.00%)
Oct 06, 2014 6.640 6.656 6.613 6.648 135,650 +0.03(+0.52%)
Oct 03, 2014 6.563 6.640 6.563 6.613 153,753 +0.05(+0.76%)
Oct 02, 2014 6.590 6.590 6.536 6.563 98,231 -0.03(-0.47%)
Oct 01, 2014 6.532 6.606 6.532 6.594 259,642 +0.06(+0.94%)
Sep 30, 2014 6.548 6.590 6.513 6.532 232,828 +0.01(+0.18%)
Sep 29, 2014 6.471 6.556 6.455 6.521 212,475 -0.05(-0.70%)
Sep 26, 2014 6.490 6.602 6.459 6.567 288,444 +0.01(+0.12%)
Sep 25, 2014 6.571 6.575 6.509 6.559 270,525 +0.01(+0.12%)
Sep 24, 2014 6.575 6.582 6.536 6.552 154,898 -0.05(-0.76%)
Sep 23, 2014 6.540 6.622 6.513 6.602 152,233 +0.05(+0.76%)
Sep 22, 2014 6.621 6.621 6.533 6.552 215,314 -0.10(-1.45%)
Sep 19, 2014 6.698 6.698 6.629 6.648 217,397 -0.04(-0.63%)
Sep 18, 2014 6.729 6.741 6.675 6.690 159,584 -0.02(-0.29%)
Sep 17, 2014 6.717 6.764 6.694 6.710 106,944 +0.02(+0.35%)
Sep 16, 2014 6.590 6.714 6.590 6.687 146,548 +0.09(+1.34%)
Sep 15, 2014 6.802 6.806 6.590 6.598 323,001 -0.15(-2.24%)
Sep 12, 2014 6.764 6.841 6.715 6.749 171,030 -0.02(-0.23%)
Sep 11, 2014 6.768 6.783 6.764 6.764 101,388 +0.00(+0.06%)
Sep 10, 2014 6.730 6.761 6.711 6.761 102,748 +0.02(+0.34%)
Sep 09, 2014 6.753 6.776 6.730 6.738 142,533 -0.00(-0.06%)
Sep 08, 2014 6.791 6.806 6.738 6.741 154,549 -0.03(-0.51%)
Sep 05, 2014 6.780 6.808 6.772 6.776 97,214 -0.03(-0.40%)
Sep 04, 2014 6.833 6.840 6.761 6.803 128,452 -0.01(-0.10%)
Sep 03, 2014 6.806 6.841 6.803 6.810 107,518 -0.00(-0.00%)
Sep 02, 2014 6.818 6.860 6.801 6.810 111,393 +0.01(+0.11%)
Aug 29, 2014 6.768 6.803 6.803 6.803 117,683 +0.03(+0.51%)
Aug 28, 2014 6.745 6.768 6.741 6.768 83,259 +0.00(+0.00%)
Aug 27, 2014 6.749 6.768 6.726 6.768 132,563 +0.00(+0.06%)
Aug 26, 2014 6.749 6.764 6.726 6.764 128,719 +0.03(+0.40%)
Aug 25, 2014 6.734 6.764 6.711 6.738 368,691 +0.03(+0.51%)
Aug 22, 2014 6.741 6.745 6.720 6.703 182,281 -0.06(-0.85%)
Aug 21, 2014 6.768 6.772 6.749 6.761 78,094 -0.01(-0.11%)
Aug 20, 2014 6.738 6.784 6.726 6.768 184,781 +0.02(+0.28%)
Aug 19, 2014 6.738 6.761 6.707 6.749 102,125 +0.03(+0.40%)
Aug 18, 2014 6.726 6.734 6.695 6.722 152,321 +0.02(+0.34%)
Aug 15, 2014 6.718 6.718 6.642 6.699 225,978 -0.02(-0.28%)
Aug 14, 2014 6.818 6.818 6.707 6.718 252,802 +0.00(+0.05%)
Aug 13, 2014 6.602 6.750 6.556 6.715 294,498 +0.02(+0.34%)
Aug 12, 2014 6.761 6.778 6.672 6.693 168,012 -0.06(-0.84%)
Aug 11, 2014 6.712 6.761 6.696 6.750 212,276 +0.09(+1.31%)
Aug 08, 2014 6.526 6.673 6.526 6.662 255,376 +0.17(+2.57%)
Aug 07, 2014 6.340 6.518 6.340 6.495 321,686 +0.17(+2.64%)
Aug 06, 2014 6.385 6.385 6.108 6.328 1,116,843 -0.10(-1.53%)
Aug 05, 2014 6.643 6.655 6.412 6.427 611,427 -0.23(-3.48%)
Aug 04, 2014 6.685 6.685 6.605 6.658 330,360 +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.