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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 28, 2014 7.076 7.129 7.076 7.109 87,443 +0.06(+0.80%)
Nov 26, 2014 7.044 7.052 7.052 7.052 128,353 -0.01(-0.16%)
Nov 25, 2014 7.036 7.080 7.020 7.064 129,330 +0.04(+0.57%)
Nov 24, 2014 7.040 7.096 7.016 7.024 156,915 +0.01(+0.12%)
Nov 21, 2014 7.060 7.117 7.016 7.016 133,749 -0.03(-0.40%)
Nov 20, 2014 7.048 7.076 7.007 7.044 172,654 -0.01(-0.17%)
Nov 19, 2014 7.064 7.125 7.028 7.056 178,033 +0.00(+0.00%)
Nov 18, 2014 7.076 7.113 7.044 7.056 167,282 +0.01(+0.17%)
Nov 17, 2014 7.109 7.125 7.044 7.044 186,209 -0.08(-1.13%)
Nov 14, 2014 7.169 7.189 7.109 7.124 127,760 -0.06(-0.79%)
Nov 13, 2014 7.226 7.258 7.161 7.181 134,776 -0.03(-0.41%)
Nov 12, 2014 7.207 7.223 7.187 7.211 122,524 +0.01(+0.11%)
Nov 11, 2014 7.170 7.215 7.118 7.203 230,246 +0.05(+0.67%)
Nov 10, 2014 7.082 7.154 7.066 7.154 271,289 +0.08(+1.13%)
Nov 07, 2014 7.046 7.098 7.034 7.074 85,782 +0.02(+0.34%)
Nov 06, 2014 7.002 7.050 6.990 7.050 124,099 +0.04(+0.57%)
Nov 05, 2014 7.006 7.030 6.958 7.010 116,630 +0.00(+0.06%)
Nov 04, 2014 7.022 7.022 6.982 7.006 87,557 -0.02(-0.23%)
Nov 03, 2014 7.018 7.062 6.986 7.022 165,013 +0.02(+0.34%)
Oct 31, 2014 7.038 7.038 6.986 6.998 139,100 +0.01(+0.11%)
Oct 30, 2014 7.006 7.022 6.970 6.990 54,261 -0.01(-0.18%)
Oct 29, 2014 7.002 7.030 6.990 7.003 77,660 -0.03(-0.39%)
Oct 28, 2014 7.018 7.050 6.993 7.030 156,268 +0.04(+0.57%)
Oct 27, 2014 6.946 6.994 6.966 6.990 150,135 +0.02(+0.35%)
Oct 24, 2014 6.986 6.986 6.945 6.966 104,164 -0.02(-0.34%)
Oct 23, 2014 6.970 7.002 6.934 6.990 128,010 +0.05(+0.69%)
Oct 22, 2014 6.946 6.974 6.934 6.942 166,003 -0.00(-0.06%)
Oct 21, 2014 6.886 6.962 6.886 6.946 201,842 +0.06(+0.93%)
Oct 20, 2014 6.845 6.894 6.833 6.882 145,594 +0.05(+0.70%)
Oct 17, 2014 6.825 6.890 6.794 6.833 163,239 +0.08(+1.13%)
Oct 16, 2014 6.601 6.829 6.583 6.757 306,954 +0.13(+1.94%)
Oct 15, 2014 6.701 6.701 6.621 6.629 460,016 -0.07(-1.08%)
Oct 14, 2014 6.797 6.825 6.621 6.701 391,075 -0.09(-1.31%)
Oct 13, 2014 6.878 6.883 6.691 6.790 254,035 -0.06(-0.87%)
Oct 10, 2014 6.882 6.882 6.786 6.850 225,810 -0.03(-0.41%)
Oct 09, 2014 6.912 6.918 6.846 6.878 195,139 -0.00(-0.06%)
Oct 08, 2014 6.850 6.918 6.826 6.882 210,271 +0.02(+0.23%)
Oct 07, 2014 6.862 6.901 6.794 6.866 161,126 +0.00(+0.00%)
Oct 06, 2014 6.858 6.874 6.830 6.866 131,346 +0.04(+0.52%)
Oct 03, 2014 6.778 6.858 6.778 6.830 148,875 +0.05(+0.76%)
Oct 02, 2014 6.806 6.806 6.750 6.778 95,114 -0.03(-0.47%)
Oct 01, 2014 6.747 6.822 6.747 6.810 251,404 +0.06(+0.94%)
Sep 30, 2014 6.762 6.806 6.727 6.747 225,441 +0.01(+0.18%)
Sep 29, 2014 6.683 6.770 6.667 6.735 205,734 -0.05(-0.70%)
Sep 26, 2014 6.703 6.818 6.671 6.782 279,292 +0.01(+0.12%)
Sep 25, 2014 6.786 6.790 6.723 6.774 261,941 +0.01(+0.12%)
Sep 24, 2014 6.790 6.798 6.750 6.766 149,983 -0.05(-0.76%)
Sep 23, 2014 6.754 6.839 6.727 6.818 147,403 +0.05(+0.76%)
Sep 22, 2014 6.838 6.838 6.747 6.766 208,482 -0.10(-1.45%)
Sep 19, 2014 6.918 6.918 6.846 6.866 210,500 -0.04(-0.63%)
Sep 18, 2014 6.949 6.961 6.894 6.910 154,521 -0.02(-0.29%)
Sep 17, 2014 6.938 6.985 6.914 6.930 103,551 +0.02(+0.35%)
Sep 16, 2014 6.806 6.934 6.806 6.906 141,898 +0.09(+1.34%)
Sep 15, 2014 7.025 7.029 6.806 6.814 312,752 -0.16(-2.24%)
Sep 12, 2014 6.986 7.065 6.935 6.970 165,599 -0.02(-0.23%)
Sep 11, 2014 6.990 7.006 6.986 6.986 98,168 +0.00(+0.06%)
Sep 10, 2014 6.951 6.982 6.931 6.982 99,485 +0.02(+0.34%)
Sep 09, 2014 6.974 6.998 6.951 6.959 138,006 -0.00(-0.06%)
Sep 08, 2014 7.014 7.030 6.959 6.962 149,642 -0.04(-0.51%)
Sep 05, 2014 7.002 7.032 6.994 6.998 94,127 -0.03(-0.40%)
Sep 04, 2014 7.057 7.064 6.983 7.026 124,373 -0.01(-0.10%)
Sep 03, 2014 7.030 7.065 7.026 7.034 104,103 -0.00(-0.00%)
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.