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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2014 6.678 6.689 6.637 6.667 177,663 -0.01(-0.17%)
Feb 27, 2014 6.640 6.683 6.623 6.678 176,338 +0.04(+0.57%)
Feb 26, 2014 6.663 6.663 6.622 6.640 103,849 +0.01(+0.17%)
Feb 25, 2014 6.644 6.653 6.625 6.629 100,840 +0.00(+0.00%)
Feb 24, 2014 6.640 6.682 6.606 6.629 182,354 +0.02(+0.34%)
Feb 21, 2014 6.588 6.618 6.569 6.606 286,084 +0.01(+0.17%)
Feb 20, 2014 6.606 6.622 6.588 6.595 143,894 -0.01(-0.17%)
Feb 19, 2014 6.652 6.655 6.603 6.606 195,705 -0.03(-0.51%)
Feb 18, 2014 6.656 6.682 6.625 6.640 168,066 +0.03(+0.47%)
Feb 14, 2014 6.540 6.610 6.610 6.610 208,088 +0.07(+1.06%)
Feb 13, 2014 6.634 6.656 6.514 6.540 221,084 -0.09(-1.41%)
Feb 12, 2014 6.615 6.664 6.589 6.634 222,110 +0.02(+0.34%)
Feb 11, 2014 6.626 6.641 6.607 6.611 280,562 +0.01(+0.17%)
Feb 10, 2014 6.566 6.626 6.566 6.600 146,159 +0.01(+0.17%)
Feb 07, 2014 6.570 6.596 6.551 6.589 109,971 +0.03(+0.51%)
Feb 06, 2014 6.563 6.589 6.540 6.555 128,510 +0.01(+0.23%)
Feb 05, 2014 6.577 6.577 6.540 6.540 112,669 -0.03(-0.51%)
Feb 04, 2014 6.551 6.589 6.551 6.574 202,300 +0.02(+0.37%)
Feb 03, 2014 6.555 6.596 6.533 6.549 187,218 -0.03(-0.43%)
Jan 31, 2014 6.536 6.577 6.521 6.577 116,970 +0.02(+0.26%)
Jan 30, 2014 6.544 6.570 6.506 6.561 100,131 +0.06(+0.89%)
Jan 29, 2014 6.551 6.566 6.480 6.503 172,994 -0.05(-0.74%)
Jan 28, 2014 6.488 6.585 6.488 6.551 171,215 +0.06(+0.98%)
Jan 27, 2014 6.533 6.551 6.476 6.488 255,433 -0.06(-0.91%)
Jan 24, 2014 6.607 6.622 6.525 6.548 294,489 -0.06(-0.91%)
Jan 23, 2014 6.585 6.607 6.525 6.607 229,958 +0.03(+0.40%)
Jan 22, 2014 6.581 6.589 6.566 6.581 161,494 -0.00(-0.06%)
Jan 21, 2014 6.577 6.585 6.518 6.585 180,962 +0.04(+0.57%)
Jan 17, 2014 6.563 6.548 6.548 6.548 146,650 -0.01(-0.23%)
Jan 16, 2014 6.548 6.566 6.533 6.563 160,351 +0.01(+0.16%)
Jan 15, 2014 6.540 6.559 6.536 6.552 187,386 +0.01(+0.18%)
Jan 14, 2014 6.536 6.555 6.529 6.540 116,465 +0.01(+0.17%)
Jan 13, 2014 6.510 6.548 6.507 6.529 125,483 +0.01(+0.11%)
Jan 10, 2014 6.473 6.544 6.473 6.521 145,988 +0.04(+0.64%)
Jan 09, 2014 6.476 6.491 6.443 6.480 124,930 +0.04(+0.64%)
Jan 08, 2014 6.458 6.473 6.420 6.439 338,725 -0.03(-0.51%)
Jan 07, 2014 6.495 6.508 6.458 6.472 327,848 -0.01(-0.18%)
Jan 06, 2014 6.439 6.495 6.405 6.484 372,828 +0.07(+1.11%)
Jan 03, 2014 6.417 6.420 6.383 6.413 176,092 +0.01(+0.18%)
Jan 02, 2014 6.375 6.424 6.375 6.402 278,352 +0.02(+0.35%)
Dec 31, 2013 6.402 6.379 6.379 6.379 420,718 -0.01(-0.23%)
Dec 30, 2013 6.398 6.417 6.334 6.394 213,869 -0.03(-0.47%)
Dec 27, 2013 6.420 6.446 6.357 6.424 340,629 +0.02(+0.34%)
Dec 26, 2013 6.402 6.406 6.358 6.402 252,336 +0.03(+0.41%)
Dec 24, 2013 6.354 6.417 6.354 6.376 223,839 +0.04(+0.64%)
Dec 23, 2013 6.276 6.347 6.258 6.336 246,716 +0.09(+1.37%)
Dec 20, 2013 6.213 6.269 6.183 6.250 318,202 +0.05(+0.78%)
Dec 19, 2013 6.209 6.213 6.172 6.202 246,304 +0.01(+0.24%)
Dec 18, 2013 6.209 6.209 6.157 6.187 221,906 -0.01(-0.18%)
Dec 17, 2013 6.224 6.247 6.187 6.198 157,571 -0.04(-0.71%)
Dec 16, 2013 6.213 6.269 6.195 6.243 160,873 +0.02(+0.30%)
Dec 13, 2013 6.202 6.258 6.202 6.224 164,586 +0.04(+0.66%)
Dec 12, 2013 6.250 6.256 6.169 6.183 210,146 -0.08(-1.30%)
Dec 11, 2013 6.280 6.302 6.250 6.265 211,178 -0.01(-0.13%)
Dec 10, 2013 6.296 6.299 6.240 6.273 197,114 -0.02(-0.29%)
Dec 09, 2013 6.284 6.296 6.240 6.292 215,291 +0.05(+0.83%)
Dec 06, 2013 6.262 6.296 6.240 6.240 263,682 -0.01(-0.18%)
Dec 05, 2013 6.281 6.299 6.244 6.251 170,663 -0.01(-0.18%)
Dec 04, 2013 6.233 6.281 6.229 6.262 211,833 +0.03(+0.41%)
Dec 03, 2013 6.281 6.303 6.233 6.237 260,899 -0.04(-0.70%)
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.