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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2013 6.123 6.144 6.098 6.119 80,078 +0.05(+0.82%)
Nov 27, 2013 6.008 6.069 6.008 6.069 119,129 +0.04(+0.71%)
Nov 26, 2013 6.123 6.133 6.023 6.026 194,177 -0.08(-1.34%)
Nov 25, 2013 6.112 6.123 6.094 6.108 165,135 +0.02(+0.41%)
Nov 22, 2013 6.012 6.101 5.976 6.083 250,640 +0.04(+0.65%)
Nov 21, 2013 6.076 6.094 6.016 6.044 204,141 -0.04(-0.59%)
Nov 20, 2013 6.107 6.162 6.076 6.080 150,457 -0.03(-0.52%)
Nov 19, 2013 6.058 6.137 6.012 6.112 239,114 +0.04(+0.65%)
Nov 18, 2013 6.283 6.294 6.012 6.073 433,547 -0.23(-3.60%)
Nov 15, 2013 6.247 6.312 6.247 6.300 104,647 +0.06(+0.89%)
Nov 14, 2013 6.276 6.276 6.233 6.244 150,953 -0.00(-0.07%)
Nov 12, 2013 6.241 6.315 6.213 6.248 285,678 +0.02(+0.34%)
Nov 11, 2013 6.237 6.239 6.210 6.227 116,082 +0.00(+0.06%)
Nov 08, 2013 6.209 6.245 6.160 6.223 417,953 +0.00(+0.00%)
Nov 07, 2013 6.213 6.227 6.191 6.223 150,472 +0.03(+0.51%)
Nov 06, 2013 6.181 6.199 6.134 6.191 168,485 +0.01(+0.23%)
Nov 05, 2013 6.146 6.198 6.128 6.177 215,254 +0.02(+0.34%)
Nov 04, 2013 6.149 6.156 6.096 6.156 169,330 +0.05(+0.81%)
Nov 01, 2013 6.117 6.138 6.103 6.107 87,413 -0.01(-0.23%)
Oct 31, 2013 6.114 6.138 6.075 6.121 220,144 +0.01(+0.17%)
Oct 30, 2013 6.114 6.114 6.061 6.110 92,687 -0.02(-0.29%)
Oct 29, 2013 6.138 6.149 6.089 6.128 118,767 -0.02(-0.40%)
Oct 28, 2013 6.138 6.163 6.138 6.153 181,840 +0.02(+0.35%)
Oct 25, 2013 6.100 6.131 6.078 6.131 138,267 +0.03(+0.52%)
Oct 24, 2013 6.068 6.103 6.057 6.100 100,398 +0.02(+0.35%)
Oct 23, 2013 6.071 6.085 6.050 6.078 141,048 +0.02(+0.29%)
Oct 22, 2013 5.979 6.071 5.964 6.061 96,023 +0.10(+1.72%)
Oct 21, 2013 6.011 6.071 5.944 5.958 315,209 -0.04(-0.59%)
Oct 18, 2013 6.018 6.025 5.965 5.993 288,154 -0.02(-0.35%)
Oct 17, 2013 5.965 6.032 5.965 6.015 196,760 +0.05(+0.83%)
Oct 16, 2013 5.990 5.992 5.965 5.965 300,757 -0.05(-0.79%)
Oct 15, 2013 6.015 6.078 5.995 6.013 179,106 -0.03(-0.57%)
Oct 14, 2013 5.984 6.068 5.977 6.047 144,498 +0.05(+0.87%)
Oct 11, 2013 5.949 6.012 5.935 5.995 188,337 +0.01(+0.12%)
Oct 10, 2013 5.952 6.016 5.921 5.987 211,347 +0.07(+1.19%)
Oct 09, 2013 5.952 5.963 5.896 5.917 173,808 -0.04(-0.59%)
Oct 08, 2013 5.966 5.991 5.949 5.952 173,384 -0.01(-0.12%)
Oct 07, 2013 5.952 5.966 5.949 5.959 135,950 +0.00(+0.05%)
Oct 04, 2013 5.966 5.977 5.949 5.956 124,370 -0.01(-0.11%)
Oct 03, 2013 5.991 6.016 5.963 5.963 169,987 -0.04(-0.70%)
Oct 02, 2013 5.963 6.026 5.945 6.005 153,085 +0.05(+0.86%)
Oct 01, 2013 5.921 5.966 5.921 5.954 160,126 +0.00(+0.03%)
Sep 30, 2013 5.963 5.963 5.921 5.952 209,763 -0.01(-0.24%)
Sep 27, 2013 5.935 5.977 5.935 5.966 108,594 -0.00(-0.06%)
Sep 26, 2013 5.938 5.970 5.935 5.970 130,801 +0.01(+0.24%)
Sep 25, 2013 5.886 5.963 5.886 5.956 144,284 +0.07(+1.20%)
Sep 24, 2013 5.889 5.921 5.854 5.886 117,925 +0.00(+0.06%)
Sep 23, 2013 5.875 5.914 5.854 5.882 122,732 +0.02(+0.30%)
Sep 20, 2013 5.907 5.910 5.858 5.865 136,933 -0.04(-0.59%)
Sep 19, 2013 5.921 5.931 5.851 5.900 166,964 -0.02(-0.36%)
Sep 18, 2013 5.900 5.949 5.875 5.921 201,406 +0.04(+0.66%)
Sep 17, 2013 5.900 5.917 5.882 5.882 244,348 -0.02(-0.30%)
Sep 16, 2013 5.938 5.931 5.893 5.900 226,255 -0.01(-0.24%)
Sep 13, 2013 5.921 5.921 5.882 5.914 138,654 +0.00(+0.05%)
Sep 12, 2013 5.862 5.932 5.862 5.911 167,577 +0.04(+0.65%)
Sep 11, 2013 5.866 5.880 5.845 5.873 157,003 +0.02(+0.42%)
Sep 10, 2013 5.855 5.880 5.848 5.848 193,025 +0.00(+0.00%)
Sep 09, 2013 5.848 5.863 5.824 5.848 151,685 +0.02(+0.30%)
Sep 06, 2013 5.848 5.848 5.800 5.831 110,055 +0.00(+0.06%)
Sep 05, 2013 5.838 5.846 5.803 5.827 173,670 +0.01(+0.18%)
Sep 04, 2013 5.775 5.831 5.766 5.817 179,889 +0.06(+0.97%)
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.