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

Pioneer High Income Trust (NY: PHT )

7.951 +0.001 (+0.02%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 20, 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, 2014 6.914 6.826 6.826 6.826 350,416 -0.08(-1.21%)
Dec 30, 2014 6.954 7.021 6.898 6.910 220,900 -0.04(-0.52%)
Dec 29, 2014 6.922 6.946 6.846 6.946 245,407 +0.06(+0.85%)
Dec 26, 2014 6.978 6.978 6.867 6.887 212,143 +0.00(+0.06%)
Dec 24, 2014 6.887 6.883 6.883 6.883 175,844 -0.01(-0.11%)
Dec 23, 2014 6.879 6.970 6.879 6.891 335,625 -0.01(-0.11%)
Dec 22, 2014 6.946 6.962 6.867 6.899 183,121 -0.06(-0.91%)
Dec 19, 2014 6.875 6.962 6.857 6.962 406,569 +0.10(+1.50%)
Dec 18, 2014 6.804 6.879 6.757 6.859 277,566 +0.14(+2.06%)
Dec 17, 2014 6.567 6.769 6.563 6.721 319,472 +0.17(+2.59%)
Dec 16, 2014 6.504 6.615 6.476 6.551 192,963 +0.01(+0.18%)
Dec 15, 2014 6.599 6.617 6.524 6.540 518,519 -0.06(-0.84%)
Dec 12, 2014 6.662 6.705 6.571 6.595 517,432 -0.08(-1.24%)
Dec 11, 2014 6.682 6.769 6.650 6.678 321,119 -0.01(-0.18%)
Dec 10, 2014 6.855 6.855 6.670 6.690 511,926 -0.14(-2.09%)
Dec 09, 2014 6.829 6.842 6.789 6.832 306,146 -0.02(-0.34%)
Dec 08, 2014 6.868 6.868 6.836 6.856 184,017 +0.00(+0.00%)
Dec 05, 2014 6.868 6.868 6.835 6.856 128,138 -0.01(-0.17%)
Dec 04, 2014 6.879 6.879 6.825 6.868 183,087 +0.00(+0.06%)
Dec 03, 2014 6.876 6.879 6.825 6.864 200,130 +0.00(+0.00%)
Dec 02, 2014 6.868 6.934 6.864 6.864 209,723 -0.01(-0.11%)
Dec 01, 2014 6.883 6.942 6.864 6.871 150,388 -0.01(-0.18%)
Nov 28, 2014 6.852 6.903 6.852 6.883 90,303 +0.05(+0.80%)
Nov 26, 2014 6.821 6.829 6.829 6.829 132,551 -0.01(-0.16%)
Nov 25, 2014 6.813 6.856 6.797 6.840 133,560 +0.04(+0.57%)
Nov 24, 2014 6.817 6.872 6.793 6.801 162,047 +0.01(+0.12%)
Nov 21, 2014 6.836 6.891 6.793 6.793 138,124 -0.03(-0.40%)
Nov 20, 2014 6.825 6.852 6.785 6.821 178,301 -0.01(-0.17%)
Nov 19, 2014 6.840 6.899 6.805 6.832 183,856 +0.00(+0.00%)
Nov 18, 2014 6.852 6.887 6.821 6.832 172,754 +0.01(+0.17%)
Nov 17, 2014 6.883 6.899 6.821 6.821 192,299 -0.08(-1.13%)
Nov 14, 2014 6.942 6.962 6.883 6.899 131,938 -0.06(-0.79%)
Nov 13, 2014 6.997 7.028 6.934 6.954 139,184 -0.03(-0.40%)
Nov 12, 2014 6.978 6.994 6.959 6.982 126,535 +0.01(+0.11%)
Nov 11, 2014 6.943 6.986 6.893 6.974 237,783 +0.05(+0.67%)
Nov 10, 2014 6.858 6.928 6.842 6.928 280,170 +0.08(+1.13%)
Nov 07, 2014 6.823 6.873 6.811 6.850 88,591 +0.02(+0.34%)
Nov 06, 2014 6.780 6.827 6.768 6.827 128,162 +0.04(+0.57%)
Nov 05, 2014 6.784 6.807 6.737 6.788 120,448 +0.00(+0.06%)
Nov 04, 2014 6.799 6.799 6.761 6.784 90,423 -0.02(-0.23%)
Nov 03, 2014 6.796 6.838 6.765 6.799 170,415 +0.02(+0.34%)
Oct 31, 2014 6.815 6.815 6.764 6.776 143,653 +0.01(+0.11%)
Oct 30, 2014 6.784 6.799 6.749 6.768 56,038 -0.01(-0.18%)
Oct 29, 2014 6.780 6.807 6.768 6.781 80,203 -0.03(-0.39%)
Oct 28, 2014 6.796 6.827 6.771 6.807 161,384 +0.04(+0.57%)
Oct 27, 2014 6.726 6.772 6.745 6.768 155,050 +0.02(+0.35%)
Oct 24, 2014 6.764 6.764 6.725 6.745 107,575 -0.02(-0.34%)
Oct 23, 2014 6.749 6.780 6.714 6.768 132,200 +0.05(+0.69%)
Oct 22, 2014 6.726 6.753 6.714 6.722 171,437 -0.00(-0.06%)
Oct 21, 2014 6.667 6.741 6.667 6.726 208,450 +0.06(+0.93%)
Oct 20, 2014 6.628 6.675 6.617 6.663 150,361 +0.05(+0.70%)
Oct 17, 2014 6.609 6.671 6.579 6.617 168,583 +0.07(+1.13%)
Oct 16, 2014 6.391 6.613 6.374 6.543 317,003 +0.12(+1.94%)
Oct 15, 2014 6.489 6.489 6.411 6.419 475,075 -0.07(-1.08%)
Oct 14, 2014 6.582 6.608 6.411 6.489 403,878 -0.09(-1.31%)
Oct 13, 2014 6.660 6.665 6.478 6.575 262,359 -0.06(-0.87%)
Oct 10, 2014 6.663 6.663 6.571 6.633 233,210 -0.03(-0.41%)
Oct 09, 2014 6.693 6.698 6.629 6.660 201,533 -0.00(-0.06%)
Oct 08, 2014 6.633 6.698 6.610 6.663 217,161 +0.02(+0.23%)
Oct 07, 2014 6.644 6.682 6.579 6.648 166,405 +0.00(+0.00%)
Oct 06, 2014 6.640 6.656 6.613 6.648 135,650 +0.03(+0.52%)
Oct 03, 2014 6.563 6.640 6.563 6.613 153,753 +0.05(+0.76%)
Oct 02, 2014 6.590 6.590 6.536 6.563 98,231 -0.03(-0.47%)
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.