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

Pioneer High Income Trust (NY: PHT )

7.460 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2014 7.026 7.078 7.026 7.058 88,069 +0.06(+0.80%)
Nov 26, 2014 6.994 7.002 7.002 7.002 129,271 -0.01(-0.16%)
Nov 25, 2014 6.986 7.030 6.970 7.013 130,255 +0.04(+0.57%)
Nov 24, 2014 6.990 7.046 6.966 6.974 158,037 +0.01(+0.12%)
Nov 21, 2014 7.010 7.066 6.966 6.966 134,706 -0.03(-0.40%)
Nov 20, 2014 6.998 7.026 6.958 6.994 173,889 -0.01(-0.17%)
Nov 19, 2014 7.014 7.074 6.978 7.006 179,306 +0.00(+0.00%)
Nov 18, 2014 7.026 7.062 6.994 7.006 168,479 +0.01(+0.17%)
Nov 17, 2014 7.058 7.074 6.994 6.994 187,541 -0.08(-1.13%)
Nov 14, 2014 7.118 7.138 7.058 7.074 128,673 -0.06(-0.79%)
Nov 13, 2014 7.174 7.207 7.110 7.130 135,740 -0.03(-0.41%)
Nov 12, 2014 7.155 7.171 7.136 7.159 123,401 +0.01(+0.11%)
Nov 11, 2014 7.120 7.163 7.068 7.151 231,892 +0.05(+0.67%)
Nov 10, 2014 7.032 7.104 7.016 7.104 273,229 +0.08(+1.13%)
Nov 07, 2014 6.996 7.048 6.984 7.024 86,396 +0.02(+0.34%)
Nov 06, 2014 6.952 7.000 6.940 7.000 124,987 +0.04(+0.57%)
Nov 05, 2014 6.956 6.980 6.908 6.960 117,464 +0.00(+0.06%)
Nov 04, 2014 6.972 6.972 6.932 6.956 88,183 -0.02(-0.23%)
Nov 03, 2014 6.968 7.012 6.937 6.972 166,193 +0.02(+0.34%)
Oct 31, 2014 6.988 6.988 6.936 6.948 140,095 +0.01(+0.11%)
Oct 30, 2014 6.956 6.972 6.920 6.940 54,650 -0.01(-0.18%)
Oct 29, 2014 6.952 6.980 6.940 6.953 78,216 -0.03(-0.39%)
Oct 28, 2014 6.968 7.000 6.943 6.980 157,386 +0.04(+0.57%)
Oct 27, 2014 6.896 6.944 6.916 6.940 151,209 +0.02(+0.35%)
Oct 24, 2014 6.936 6.936 6.896 6.916 104,910 -0.02(-0.34%)
Oct 23, 2014 6.920 6.952 6.884 6.940 128,925 +0.05(+0.69%)
Oct 22, 2014 6.896 6.924 6.884 6.892 167,190 -0.00(-0.06%)
Oct 21, 2014 6.837 6.912 6.837 6.896 203,286 +0.06(+0.93%)
Oct 20, 2014 6.797 6.845 6.785 6.833 146,636 +0.05(+0.70%)
Oct 17, 2014 6.777 6.841 6.746 6.785 164,406 +0.08(+1.13%)
Oct 16, 2014 6.554 6.781 6.536 6.709 309,150 +0.13(+1.94%)
Oct 15, 2014 6.653 6.654 6.574 6.582 463,306 -0.07(-1.08%)
Oct 14, 2014 6.749 6.776 6.574 6.653 393,872 -0.09(-1.31%)
Oct 13, 2014 6.829 6.835 6.643 6.742 255,852 -0.06(-0.87%)
Oct 10, 2014 6.833 6.833 6.738 6.801 227,425 -0.03(-0.41%)
Oct 09, 2014 6.863 6.869 6.797 6.829 196,534 -0.00(-0.06%)
Oct 08, 2014 6.801 6.869 6.778 6.833 211,775 +0.02(+0.23%)
Oct 07, 2014 6.813 6.852 6.746 6.817 162,278 +0.00(+0.00%)
Oct 06, 2014 6.809 6.825 6.782 6.817 132,285 +0.04(+0.52%)
Oct 03, 2014 6.730 6.809 6.730 6.782 149,940 +0.05(+0.76%)
Oct 02, 2014 6.758 6.758 6.703 6.730 95,795 -0.03(-0.47%)
Oct 01, 2014 6.699 6.774 6.699 6.762 253,202 +0.06(+0.94%)
Sep 30, 2014 6.714 6.758 6.679 6.699 227,053 +0.01(+0.18%)
Sep 29, 2014 6.635 6.722 6.620 6.687 207,205 -0.05(-0.70%)
Sep 26, 2014 6.655 6.770 6.623 6.734 281,290 +0.01(+0.12%)
Sep 25, 2014 6.738 6.742 6.675 6.726 263,815 +0.01(+0.12%)
Sep 24, 2014 6.742 6.750 6.703 6.718 151,056 -0.05(-0.76%)
Sep 23, 2014 6.706 6.791 6.679 6.770 148,457 +0.05(+0.76%)
Sep 22, 2014 6.789 6.789 6.699 6.718 209,973 -0.10(-1.45%)
Sep 19, 2014 6.869 6.869 6.797 6.817 212,005 -0.04(-0.63%)
Sep 18, 2014 6.900 6.912 6.845 6.861 155,626 -0.02(-0.29%)
Sep 17, 2014 6.888 6.936 6.865 6.880 104,292 +0.02(+0.35%)
Sep 16, 2014 6.758 6.884 6.758 6.857 142,913 +0.09(+1.34%)
Sep 15, 2014 6.975 6.979 6.758 6.766 314,989 -0.16(-2.24%)
Sep 12, 2014 6.937 7.015 6.886 6.921 166,784 -0.02(-0.23%)
Sep 11, 2014 6.940 6.956 6.937 6.937 98,870 +0.00(+0.06%)
Sep 10, 2014 6.901 6.933 6.882 6.933 100,196 +0.02(+0.34%)
Sep 09, 2014 6.925 6.948 6.901 6.909 138,993 -0.00(-0.06%)
Sep 08, 2014 6.964 6.980 6.909 6.913 150,712 -0.04(-0.51%)
Sep 05, 2014 6.952 6.982 6.944 6.948 94,800 -0.03(-0.40%)
Sep 04, 2014 7.007 7.014 6.933 6.976 125,263 -0.01(-0.10%)
Sep 03, 2014 6.980 7.015 6.976 6.984 104,848 -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.