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

Pioneer High Income Trust (NY: PHT )

7.960 +0.010 (+0.13%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Feb 27, 2015 5.678 5.694 5.618 5.694 197,388 +0.06(+1.07%)
Feb 26, 2015 5.602 5.646 5.586 5.634 243,942 +0.03(+0.57%)
Feb 25, 2015 5.638 5.674 5.586 5.602 324,241 -0.06(-0.99%)
Feb 24, 2015 5.650 5.682 5.566 5.658 428,220 -0.02(-0.28%)
Feb 23, 2015 5.662 5.718 5.630 5.674 353,399 -0.04(-0.77%)
Feb 20, 2015 5.662 5.742 5.662 5.718 232,198 +0.03(+0.56%)
Feb 19, 2015 5.694 5.750 5.630 5.686 367,337 -0.05(-0.84%)
Feb 18, 2015 5.594 5.778 5.594 5.734 300,743 +0.13(+2.36%)
Feb 17, 2015 5.782 5.806 5.602 5.602 459,297 -0.16(-2.75%)
Feb 13, 2015 5.744 5.760 5.760 5.760 248,358 +0.00(+0.00%)
Feb 12, 2015 5.665 5.760 5.649 5.760 219,545 +0.10(+1.69%)
Feb 11, 2015 5.768 5.919 5.633 5.665 420,924 -0.09(-1.52%)
Feb 10, 2015 5.597 5.760 5.597 5.752 327,496 +0.16(+2.77%)
Feb 09, 2015 5.315 5.709 5.315 5.597 754,788 +0.19(+3.61%)
Feb 06, 2015 5.565 5.565 5.315 5.402 1,873,306 -0.20(-3.55%)
Feb 05, 2015 5.760 5.800 5.581 5.601 894,203 -0.18(-3.16%)
Feb 04, 2015 5.768 5.915 5.530 5.784 2,007,659 -0.46(-7.39%)
Feb 03, 2015 6.747 6.775 6.126 6.246 1,637,926 -0.50(-7.43%)
Feb 02, 2015 6.687 6.819 6.639 6.747 161,030 +0.03(+0.47%)
Jan 30, 2015 6.612 6.719 6.608 6.715 179,054 +0.09(+1.38%)
Jan 29, 2015 6.636 6.636 6.604 6.624 134,297 -0.01(-0.18%)
Jan 28, 2015 6.671 6.678 6.624 6.636 133,444 -0.02(-0.24%)
Jan 27, 2015 6.639 6.715 6.624 6.651 228,339 +0.00(+0.06%)
Jan 26, 2015 6.771 6.817 6.632 6.647 192,653 -0.10(-1.53%)
Jan 23, 2015 6.779 6.803 6.727 6.751 107,613 -0.03(-0.41%)
Jan 22, 2015 6.775 6.834 6.763 6.779 193,971 +0.00(+0.06%)
Jan 21, 2015 6.723 6.819 6.715 6.775 199,983 +0.06(+0.95%)
Jan 20, 2015 6.612 6.830 6.596 6.711 1,033,015 +0.11(+1.69%)
Jan 16, 2015 6.592 6.622 6.592 6.600 128,993 +0.01(+0.18%)
Jan 15, 2015 6.647 6.647 6.488 6.588 303,831 -0.02(-0.36%)
Jan 14, 2015 6.596 6.643 6.596 6.612 269,665 -0.04(-0.54%)
Jan 13, 2015 6.624 6.695 6.588 6.647 228,756 +0.01(+0.12%)
Jan 12, 2015 6.624 6.663 6.608 6.639 384,194 +0.00(+0.06%)
Jan 09, 2015 6.803 6.811 6.608 6.636 797,384 -0.17(-2.51%)
Jan 08, 2015 6.886 6.922 6.803 6.807 523,676 -0.09(-1.28%)
Jan 07, 2015 6.874 6.918 6.822 6.895 218,932 +0.03(+0.48%)
Jan 06, 2015 6.914 6.914 6.803 6.862 416,533 -0.02(-0.23%)
Jan 05, 2015 6.902 6.918 6.854 6.878 333,655 -0.02(-0.29%)
Jan 02, 2015 6.815 6.958 6.771 6.898 346,037 +0.07(+1.05%)
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%)
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.