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 (%)
May 30, 2014 7.120 7.162 7.104 7.143 103,734 +0.02(+0.33%)
May 29, 2014 7.089 7.124 7.089 7.120 151,658 +0.02(+0.29%)
May 28, 2014 7.077 7.113 7.077 7.099 66,936 +0.01(+0.20%)
May 27, 2014 7.093 7.093 7.062 7.085 121,643 +0.02(+0.33%)
May 23, 2014 7.062 7.062 7.062 7.062 92,719 -0.02(-0.22%)
May 22, 2014 7.066 7.077 7.050 7.077 76,690 +0.00(+0.06%)
May 21, 2014 7.093 7.097 7.062 7.073 110,652 -0.00(-0.03%)
May 20, 2014 7.085 7.089 7.047 7.076 116,295 -0.01(-0.19%)
May 19, 2014 7.054 7.097 7.042 7.089 124,244 +0.04(+0.60%)
May 16, 2014 7.047 7.054 7.031 7.046 99,414 +0.02(+0.27%)
May 15, 2014 7.085 7.085 7.023 7.027 182,072 -0.04(-0.51%)
May 14, 2014 7.071 7.078 7.059 7.063 178,078 +0.01(+0.16%)
May 13, 2014 7.051 7.055 7.040 7.051 75,816 +0.00(+0.00%)
May 12, 2014 7.051 7.078 7.025 7.051 153,445 +0.03(+0.38%)
May 09, 2014 7.009 7.040 7.002 7.025 92,573 +0.01(+0.17%)
May 08, 2014 7.005 7.032 7.005 7.013 93,306 +0.00(+0.05%)
May 07, 2014 7.044 7.044 6.982 7.009 131,354 +0.01(+0.11%)
May 06, 2014 6.975 7.027 6.960 7.002 172,543 +0.03(+0.38%)
May 05, 2014 6.956 6.975 6.933 6.975 121,491 +0.01(+0.17%)
May 02, 2014 6.925 6.963 6.898 6.963 200,600 +0.03(+0.44%)
May 01, 2014 6.913 6.952 6.906 6.933 214,743 +0.03(+0.39%)
Apr 30, 2014 6.956 6.956 6.894 6.906 176,862 -0.05(-0.72%)
Apr 29, 2014 6.963 6.963 6.929 6.956 131,364 +0.00(+0.00%)
Apr 28, 2014 6.963 6.963 6.940 6.956 154,766 +0.01(+0.11%)
Apr 25, 2014 6.971 6.971 6.921 6.948 129,235 -0.01(-0.11%)
Apr 24, 2014 6.936 6.967 6.910 6.956 79,270 +0.04(+0.61%)
Apr 23, 2014 6.936 6.948 6.898 6.913 125,973 +0.00(+0.06%)
Apr 22, 2014 6.894 6.948 6.894 6.910 124,379 +0.02(+0.22%)
Apr 21, 2014 6.898 6.909 6.887 6.894 187,801 -0.02(-0.33%)
Apr 17, 2014 6.940 6.917 6.917 6.917 106,202 -0.02(-0.28%)
Apr 16, 2014 6.867 6.952 6.837 6.936 185,160 +0.10(+1.40%)
Apr 15, 2014 6.933 6.956 6.837 6.841 166,865 -0.11(-1.54%)
Apr 14, 2014 6.887 6.967 6.848 6.948 179,586 +0.06(+0.88%)
Apr 11, 2014 6.834 6.891 6.823 6.888 170,477 +0.06(+0.95%)
Apr 10, 2014 6.888 6.888 6.823 6.823 202,329 -0.07(-1.06%)
Apr 09, 2014 6.827 6.922 6.827 6.896 202,621 +0.07(+0.96%)
Apr 08, 2014 6.808 6.842 6.808 6.831 119,796 +0.00(+0.06%)
Apr 07, 2014 6.815 6.846 6.774 6.827 389,295 +0.02(+0.22%)
Apr 04, 2014 6.781 6.846 6.781 6.812 292,769 +0.03(+0.45%)
Apr 03, 2014 6.800 6.800 6.770 6.781 98,198 +0.00(+0.06%)
Apr 02, 2014 6.800 6.815 6.770 6.777 155,050 -0.03(-0.50%)
Apr 01, 2014 6.804 6.815 6.781 6.812 158,061 +0.03(+0.45%)
Mar 31, 2014 6.777 6.819 6.747 6.781 221,997 +0.01(+0.11%)
Mar 28, 2014 6.716 6.785 6.716 6.774 109,129 +0.05(+0.74%)
Mar 27, 2014 6.686 6.743 6.678 6.724 90,507 +0.03(+0.46%)
Mar 26, 2014 6.694 6.716 6.678 6.693 155,374 +0.01(+0.22%)
Mar 25, 2014 6.671 6.694 6.659 6.678 154,346 -0.02(-0.23%)
Mar 24, 2014 6.697 6.697 6.670 6.694 179,877 +0.00(+0.00%)
Mar 21, 2014 6.694 6.743 6.682 6.694 185,814 +0.02(+0.23%)
Mar 20, 2014 6.713 6.751 6.663 6.678 283,632 -0.05(-0.79%)
Mar 19, 2014 6.747 6.762 6.720 6.732 119,310 +0.00(+0.00%)
Mar 18, 2014 6.739 6.758 6.720 6.732 96,694 +0.00(+0.00%)
Mar 17, 2014 6.720 6.766 6.705 6.732 92,353 +0.03(+0.40%)
Mar 14, 2014 6.701 6.713 6.678 6.705 171,379 +0.01(+0.21%)
Mar 13, 2014 6.744 6.747 6.687 6.691 227,307 -0.03(-0.51%)
Mar 12, 2014 6.721 6.755 6.713 6.725 110,975 +0.01(+0.17%)
Mar 11, 2014 6.729 6.744 6.706 6.713 181,519 -0.02(-0.22%)
Mar 10, 2014 6.679 6.732 6.679 6.728 143,818 +0.04(+0.62%)
Mar 07, 2014 6.710 6.717 6.672 6.687 304,109 -0.02(-0.34%)
Mar 06, 2014 6.687 6.713 6.679 6.710 96,353 +0.02(+0.34%)
Mar 05, 2014 6.664 6.713 6.664 6.687 158,679 +0.02(+0.23%)
Mar 04, 2014 6.668 6.687 6.664 6.672 95,063 +0.02(+0.23%)
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.