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: 4:10 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 (%)
Dec 31, 2013 6.198 6.176 6.176 6.176 434,517 -0.01(-0.23%)
Dec 30, 2013 6.195 6.213 6.133 6.191 220,884 -0.03(-0.47%)
Dec 27, 2013 6.216 6.242 6.155 6.220 351,802 +0.02(+0.34%)
Dec 26, 2013 6.199 6.203 6.156 6.199 260,620 +0.03(+0.41%)
Dec 24, 2013 6.152 6.213 6.152 6.174 231,187 +0.04(+0.64%)
Dec 23, 2013 6.077 6.145 6.059 6.134 254,815 +0.08(+1.37%)
Dec 20, 2013 6.016 6.070 5.987 6.052 328,648 +0.05(+0.78%)
Dec 19, 2013 6.012 6.016 5.976 6.005 254,390 +0.01(+0.24%)
Dec 18, 2013 6.012 6.012 5.962 5.990 229,190 -0.01(-0.18%)
Dec 17, 2013 6.026 6.048 5.990 6.001 162,744 -0.04(-0.71%)
Dec 16, 2013 6.016 6.070 5.998 6.044 166,154 +0.02(+0.30%)
Dec 13, 2013 6.005 6.059 6.005 6.026 169,989 +0.04(+0.66%)
Dec 12, 2013 6.052 6.057 5.972 5.987 217,045 -0.08(-1.30%)
Dec 11, 2013 6.080 6.102 6.052 6.066 218,110 -0.01(-0.13%)
Dec 10, 2013 6.095 6.099 6.042 6.074 203,591 -0.02(-0.29%)
Dec 09, 2013 6.085 6.095 6.042 6.092 222,365 +0.05(+0.83%)
Dec 06, 2013 6.063 6.095 6.042 6.042 272,346 -0.01(-0.18%)
Dec 05, 2013 6.081 6.098 6.045 6.052 176,270 -0.01(-0.18%)
Dec 04, 2013 6.035 6.081 6.031 6.063 218,793 +0.02(+0.41%)
Dec 03, 2013 6.081 6.102 6.035 6.038 269,472 -0.04(-0.70%)
Dec 02, 2013 6.102 6.104 6.031 6.081 354,891 -0.04(-0.64%)
Nov 29, 2013 6.124 6.145 6.099 6.120 80,063 +0.05(+0.82%)
Nov 27, 2013 6.010 6.070 6.010 6.070 119,106 +0.04(+0.71%)
Nov 26, 2013 6.124 6.134 6.024 6.027 194,139 -0.08(-1.34%)
Nov 25, 2013 6.113 6.124 6.095 6.110 165,103 +0.02(+0.41%)
Nov 22, 2013 6.013 6.102 5.978 6.085 250,591 +0.04(+0.65%)
Nov 21, 2013 6.077 6.095 6.017 6.045 204,101 -0.04(-0.59%)
Nov 20, 2013 6.108 6.163 6.077 6.081 150,428 -0.03(-0.52%)
Nov 19, 2013 6.060 6.138 6.013 6.113 239,068 +0.04(+0.65%)
Nov 18, 2013 6.284 6.295 6.013 6.074 433,463 -0.23(-3.60%)
Nov 15, 2013 6.249 6.313 6.249 6.301 104,627 +0.06(+0.89%)
Nov 14, 2013 6.277 6.277 6.234 6.245 150,924 -0.00(-0.07%)
Nov 12, 2013 6.242 6.317 6.214 6.249 285,622 +0.02(+0.34%)
Nov 11, 2013 6.239 6.240 6.211 6.228 116,060 +0.00(+0.06%)
Nov 08, 2013 6.210 6.246 6.161 6.225 417,872 +0.00(+0.00%)
Nov 07, 2013 6.214 6.228 6.193 6.225 150,442 +0.03(+0.51%)
Nov 06, 2013 6.182 6.200 6.135 6.193 168,452 +0.01(+0.23%)
Nov 05, 2013 6.147 6.199 6.129 6.179 215,212 +0.02(+0.34%)
Nov 04, 2013 6.150 6.157 6.097 6.157 169,297 +0.05(+0.81%)
Nov 01, 2013 6.118 6.140 6.104 6.108 87,396 -0.01(-0.23%)
Oct 31, 2013 6.115 6.140 6.076 6.122 220,101 +0.01(+0.17%)
Oct 30, 2013 6.115 6.115 6.062 6.111 92,669 -0.02(-0.29%)
Oct 29, 2013 6.140 6.150 6.090 6.129 118,744 -0.02(-0.40%)
Oct 28, 2013 6.140 6.164 6.140 6.154 181,804 +0.02(+0.35%)
Oct 25, 2013 6.101 6.133 6.079 6.133 138,240 +0.03(+0.52%)
Oct 24, 2013 6.069 6.104 6.058 6.101 100,379 +0.02(+0.35%)
Oct 23, 2013 6.072 6.087 6.052 6.079 141,021 +0.02(+0.29%)
Oct 22, 2013 5.980 6.072 5.965 6.062 96,004 +0.10(+1.72%)
Oct 21, 2013 6.012 6.072 5.945 5.959 315,148 -0.04(-0.59%)
Oct 18, 2013 6.019 6.026 5.966 5.995 288,098 -0.02(-0.35%)
Oct 17, 2013 5.966 6.033 5.966 6.016 196,722 +0.05(+0.83%)
Oct 16, 2013 5.991 5.993 5.966 5.966 300,699 -0.05(-0.79%)
Oct 15, 2013 6.016 6.079 5.996 6.014 179,072 -0.03(-0.57%)
Oct 14, 2013 5.985 6.069 5.978 6.048 144,470 +0.05(+0.87%)
Oct 11, 2013 5.950 6.013 5.936 5.996 188,300 +0.01(+0.12%)
Oct 10, 2013 5.954 6.017 5.922 5.989 211,306 +0.07(+1.19%)
Oct 09, 2013 5.954 5.964 5.897 5.918 173,775 -0.04(-0.59%)
Oct 08, 2013 5.968 5.992 5.950 5.954 173,350 -0.01(-0.12%)
Oct 07, 2013 5.954 5.968 5.950 5.961 135,924 +0.00(+0.05%)
Oct 04, 2013 5.968 5.978 5.950 5.957 124,346 -0.01(-0.11%)
Oct 03, 2013 5.992 6.017 5.964 5.964 169,954 -0.04(-0.70%)
Oct 02, 2013 5.964 6.027 5.947 6.006 153,056 +0.05(+0.86%)
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.