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

Pioneer High Income Trust (NY: PHT )

7.341 -0.019 (-0.26%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 24, 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 6.325 6.347 6.299 6.321 77,516 +0.05(+0.82%)
Nov 27, 2013 6.207 6.270 6.207 6.270 115,317 +0.04(+0.71%)
Nov 26, 2013 6.325 6.336 6.222 6.226 187,963 -0.08(-1.34%)
Nov 25, 2013 6.314 6.325 6.296 6.310 159,850 +0.03(+0.41%)
Nov 22, 2013 6.211 6.303 6.174 6.284 242,619 +0.04(+0.65%)
Nov 21, 2013 6.277 6.296 6.214 6.244 197,608 -0.04(-0.59%)
Nov 20, 2013 6.309 6.366 6.277 6.281 145,642 -0.03(-0.52%)
Nov 19, 2013 6.259 6.340 6.211 6.314 231,462 +0.04(+0.65%)
Nov 18, 2013 6.491 6.502 6.211 6.273 419,673 -0.23(-3.60%)
Nov 15, 2013 6.454 6.520 6.454 6.508 101,298 +0.06(+0.89%)
Nov 14, 2013 6.483 6.483 6.439 6.450 146,122 -0.00(-0.07%)
Nov 12, 2013 6.448 6.524 6.418 6.455 276,528 +0.02(+0.34%)
Nov 11, 2013 6.444 6.446 6.415 6.433 112,364 +0.00(+0.06%)
Nov 08, 2013 6.415 6.451 6.363 6.429 404,566 +0.00(+0.00%)
Nov 07, 2013 6.418 6.433 6.396 6.429 145,652 +0.03(+0.51%)
Nov 06, 2013 6.385 6.404 6.337 6.396 163,088 +0.01(+0.23%)
Nov 05, 2013 6.349 6.403 6.331 6.382 208,359 +0.02(+0.34%)
Nov 04, 2013 6.353 6.360 6.298 6.360 163,906 +0.05(+0.81%)
Nov 01, 2013 6.320 6.342 6.305 6.309 84,613 -0.01(-0.23%)
Oct 31, 2013 6.316 6.342 6.276 6.323 213,093 +0.01(+0.17%)
Oct 30, 2013 6.316 6.316 6.261 6.312 89,719 -0.02(-0.29%)
Oct 29, 2013 6.342 6.353 6.291 6.331 114,963 -0.03(-0.40%)
Oct 28, 2013 6.342 6.367 6.342 6.356 176,015 +0.02(+0.35%)
Oct 25, 2013 6.301 6.334 6.279 6.334 133,838 +0.03(+0.52%)
Oct 24, 2013 6.268 6.305 6.257 6.301 97,182 +0.02(+0.35%)
Oct 23, 2013 6.272 6.287 6.251 6.279 136,530 +0.02(+0.29%)
Oct 22, 2013 6.177 6.272 6.161 6.261 92,947 +0.11(+1.72%)
Oct 21, 2013 6.210 6.272 6.141 6.155 305,113 -0.04(-0.59%)
Oct 18, 2013 6.217 6.225 6.162 6.192 278,924 -0.02(-0.35%)
Oct 17, 2013 6.162 6.232 6.162 6.214 190,458 +0.05(+0.83%)
Oct 16, 2013 6.188 6.190 6.162 6.162 291,124 -0.05(-0.79%)
Oct 15, 2013 6.214 6.279 6.193 6.212 173,370 -0.04(-0.57%)
Oct 14, 2013 6.182 6.269 6.175 6.247 139,865 +0.05(+0.87%)
Oct 11, 2013 6.146 6.211 6.131 6.193 182,299 +0.01(+0.12%)
Oct 10, 2013 6.150 6.215 6.117 6.186 204,572 +0.07(+1.19%)
Oct 09, 2013 6.150 6.160 6.092 6.113 168,236 -0.04(-0.59%)
Oct 08, 2013 6.164 6.189 6.146 6.150 167,825 -0.01(-0.12%)
Oct 07, 2013 6.150 6.164 6.146 6.157 131,592 +0.00(+0.05%)
Oct 04, 2013 6.164 6.175 6.146 6.154 120,383 -0.01(-0.11%)
Oct 03, 2013 6.189 6.215 6.160 6.160 164,538 -0.04(-0.70%)
Oct 02, 2013 6.160 6.226 6.142 6.204 148,178 +0.05(+0.86%)
Oct 01, 2013 6.117 6.164 6.117 6.151 154,993 +0.00(+0.03%)
Sep 30, 2013 6.160 6.160 6.117 6.150 203,039 -0.01(-0.24%)
Sep 27, 2013 6.131 6.175 6.131 6.164 105,113 -0.00(-0.06%)
Sep 26, 2013 6.135 6.168 6.131 6.168 126,608 +0.01(+0.24%)
Sep 25, 2013 6.081 6.160 6.080 6.153 139,659 +0.07(+1.19%)
Sep 24, 2013 6.084 6.117 6.048 6.080 114,145 +0.00(+0.06%)
Sep 23, 2013 6.070 6.110 6.048 6.077 118,798 +0.02(+0.30%)
Sep 20, 2013 6.102 6.106 6.052 6.059 132,543 -0.04(-0.59%)
Sep 19, 2013 6.117 6.128 6.044 6.095 161,612 -0.02(-0.36%)
Sep 18, 2013 6.095 6.146 6.070 6.117 194,950 +0.04(+0.66%)
Sep 17, 2013 6.095 6.113 6.077 6.077 236,515 -0.02(-0.30%)
Sep 16, 2013 6.135 6.128 6.088 6.095 219,002 -0.01(-0.24%)
Sep 13, 2013 6.117 6.117 6.077 6.110 134,209 +0.00(+0.04%)
Sep 12, 2013 6.057 6.129 6.057 6.107 162,200 +0.04(+0.65%)
Sep 11, 2013 6.060 6.075 6.039 6.067 151,965 +0.03(+0.42%)
Sep 10, 2013 6.049 6.075 6.042 6.042 186,832 +0.00(+0.00%)
Sep 09, 2013 6.042 6.057 6.017 6.042 146,818 +0.02(+0.30%)
Sep 06, 2013 6.042 6.042 5.992 6.024 106,524 +0.00(+0.06%)
Sep 05, 2013 6.031 6.040 5.995 6.021 168,097 +0.01(+0.18%)
Sep 04, 2013 5.967 6.024 5.957 6.010 174,117 +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.