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

Pioneer High Income Trust (NY: PHT )

8.000 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:38 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 (%)
Feb 28, 2014 6.465 6.476 6.425 6.454 183,520 -0.01(-0.17%)
Feb 27, 2014 6.428 6.470 6.411 6.465 182,152 +0.04(+0.57%)
Feb 26, 2014 6.450 6.450 6.410 6.428 107,272 +0.01(+0.17%)
Feb 25, 2014 6.432 6.441 6.414 6.418 104,165 +0.00(+0.00%)
Feb 24, 2014 6.428 6.469 6.396 6.418 188,366 +0.02(+0.34%)
Feb 21, 2014 6.377 6.407 6.359 6.396 295,516 +0.01(+0.17%)
Feb 20, 2014 6.396 6.410 6.377 6.385 148,638 -0.01(-0.17%)
Feb 19, 2014 6.439 6.443 6.392 6.396 202,157 -0.03(-0.51%)
Feb 18, 2014 6.443 6.469 6.414 6.428 173,607 +0.03(+0.47%)
Feb 14, 2014 6.331 6.399 6.399 6.399 214,955 +0.07(+1.06%)
Feb 13, 2014 6.422 6.443 6.306 6.331 228,379 -0.09(-1.41%)
Feb 12, 2014 6.404 6.451 6.378 6.422 229,439 +0.02(+0.34%)
Feb 11, 2014 6.414 6.429 6.396 6.400 289,820 +0.01(+0.17%)
Feb 10, 2014 6.356 6.414 6.356 6.389 150,982 +0.01(+0.17%)
Feb 07, 2014 6.360 6.386 6.342 6.378 113,600 +0.03(+0.51%)
Feb 06, 2014 6.353 6.378 6.331 6.346 132,750 +0.01(+0.23%)
Feb 05, 2014 6.367 6.367 6.331 6.331 116,387 -0.03(-0.51%)
Feb 04, 2014 6.342 6.378 6.342 6.364 208,976 +0.02(+0.37%)
Feb 03, 2014 6.346 6.385 6.324 6.340 193,396 -0.03(-0.43%)
Jan 31, 2014 6.328 6.367 6.313 6.367 120,830 +0.02(+0.26%)
Jan 30, 2014 6.335 6.360 6.299 6.351 103,435 +0.06(+0.89%)
Jan 29, 2014 6.342 6.356 6.273 6.295 178,702 -0.05(-0.74%)
Jan 28, 2014 6.280 6.375 6.280 6.342 176,865 +0.06(+0.98%)
Jan 27, 2014 6.324 6.342 6.270 6.280 263,862 -0.06(-0.91%)
Jan 24, 2014 6.396 6.411 6.317 6.338 304,207 -0.06(-0.91%)
Jan 23, 2014 6.375 6.396 6.317 6.396 237,546 +0.03(+0.40%)
Jan 22, 2014 6.371 6.378 6.356 6.371 166,823 -0.00(-0.06%)
Jan 21, 2014 6.367 6.375 6.309 6.375 186,934 +0.04(+0.57%)
Jan 17, 2014 6.353 6.338 6.338 6.338 151,489 -0.01(-0.23%)
Jan 16, 2014 6.338 6.356 6.324 6.353 165,642 +0.01(+0.16%)
Jan 15, 2014 6.331 6.349 6.328 6.343 193,570 +0.01(+0.18%)
Jan 14, 2014 6.328 6.346 6.320 6.331 120,308 +0.01(+0.17%)
Jan 13, 2014 6.302 6.338 6.299 6.320 129,624 +0.01(+0.11%)
Jan 10, 2014 6.266 6.335 6.266 6.313 150,805 +0.04(+0.64%)
Jan 09, 2014 6.270 6.284 6.237 6.273 129,053 +0.04(+0.64%)
Jan 08, 2014 6.251 6.266 6.215 6.233 349,902 -0.03(-0.51%)
Jan 07, 2014 6.288 6.300 6.251 6.266 338,666 -0.01(-0.18%)
Jan 06, 2014 6.233 6.287 6.201 6.277 385,131 +0.07(+1.11%)
Jan 03, 2014 6.212 6.215 6.179 6.208 181,903 +0.01(+0.18%)
Jan 02, 2014 6.172 6.219 6.172 6.197 287,538 +0.02(+0.35%)
Dec 31, 2013 6.197 6.175 6.175 6.175 434,602 -0.01(-0.23%)
Dec 30, 2013 6.193 6.212 6.132 6.190 220,926 -0.03(-0.47%)
Dec 27, 2013 6.215 6.241 6.154 6.219 351,870 +0.02(+0.34%)
Dec 26, 2013 6.198 6.201 6.155 6.198 260,670 +0.03(+0.41%)
Dec 24, 2013 6.151 6.212 6.151 6.173 231,232 +0.04(+0.64%)
Dec 23, 2013 6.076 6.144 6.058 6.133 254,865 +0.08(+1.37%)
Dec 20, 2013 6.014 6.068 5.986 6.050 328,712 +0.05(+0.78%)
Dec 19, 2013 6.011 6.014 5.975 6.004 254,439 +0.01(+0.24%)
Dec 18, 2013 6.011 6.011 5.961 5.989 229,235 -0.01(-0.18%)
Dec 17, 2013 6.025 6.047 5.989 6.000 162,776 -0.04(-0.71%)
Dec 16, 2013 6.014 6.068 5.996 6.043 166,186 +0.02(+0.30%)
Dec 13, 2013 6.004 6.058 6.004 6.025 170,022 +0.04(+0.66%)
Dec 12, 2013 6.050 6.056 5.971 5.986 217,087 -0.08(-1.30%)
Dec 11, 2013 6.079 6.101 6.050 6.065 218,153 -0.01(-0.13%)
Dec 10, 2013 6.094 6.098 6.041 6.073 203,630 -0.02(-0.29%)
Dec 09, 2013 6.083 6.094 6.041 6.090 222,408 +0.05(+0.83%)
Dec 06, 2013 6.062 6.094 6.041 6.041 272,399 -0.01(-0.18%)
Dec 05, 2013 6.080 6.097 6.044 6.051 176,305 -0.01(-0.18%)
Dec 04, 2013 6.033 6.080 6.030 6.062 218,836 +0.02(+0.41%)
Dec 03, 2013 6.080 6.101 6.033 6.037 269,525 -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.