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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing 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 7.119 7.161 7.103 7.142 103,754 +0.02(+0.33%)
May 29, 2014 7.088 7.122 7.088 7.119 151,688 +0.02(+0.29%)
May 28, 2014 7.076 7.112 7.076 7.098 66,949 +0.01(+0.20%)
May 27, 2014 7.091 7.091 7.061 7.084 121,667 +0.02(+0.33%)
May 23, 2014 7.061 7.061 7.061 7.061 92,737 -0.02(-0.22%)
May 22, 2014 7.064 7.076 7.049 7.076 76,705 +0.00(+0.06%)
May 21, 2014 7.091 7.095 7.061 7.072 110,673 -0.00(-0.03%)
May 20, 2014 7.084 7.088 7.045 7.074 116,318 -0.01(-0.19%)
May 19, 2014 7.053 7.095 7.041 7.088 124,268 +0.04(+0.60%)
May 16, 2014 7.045 7.053 7.030 7.045 99,433 +0.02(+0.27%)
May 15, 2014 7.084 7.084 7.022 7.026 182,107 -0.04(-0.51%)
May 14, 2014 7.069 7.077 7.058 7.062 178,112 +0.01(+0.16%)
May 13, 2014 7.050 7.054 7.039 7.050 75,830 +0.00(+0.00%)
May 12, 2014 7.050 7.076 7.023 7.050 153,475 +0.03(+0.38%)
May 09, 2014 7.008 7.039 7.000 7.023 92,591 +0.01(+0.17%)
May 08, 2014 7.004 7.031 7.004 7.011 93,324 +0.00(+0.05%)
May 07, 2014 7.042 7.042 6.981 7.008 131,380 +0.01(+0.11%)
May 06, 2014 6.973 7.025 6.958 7.000 172,577 +0.03(+0.38%)
May 05, 2014 6.954 6.973 6.931 6.973 121,514 +0.01(+0.17%)
May 02, 2014 6.924 6.962 6.897 6.962 200,639 +0.03(+0.44%)
May 01, 2014 6.912 6.950 6.905 6.931 214,784 +0.03(+0.39%)
Apr 30, 2014 6.954 6.954 6.893 6.904 176,896 -0.05(-0.72%)
Apr 29, 2014 6.962 6.962 6.927 6.954 131,390 +0.00(+0.00%)
Apr 28, 2014 6.962 6.962 6.939 6.954 154,796 +0.01(+0.11%)
Apr 25, 2014 6.970 6.970 6.920 6.947 129,260 -0.01(-0.11%)
Apr 24, 2014 6.935 6.966 6.908 6.954 79,286 +0.04(+0.61%)
Apr 23, 2014 6.935 6.947 6.897 6.912 125,998 +0.00(+0.06%)
Apr 22, 2014 6.893 6.946 6.893 6.908 124,403 +0.02(+0.22%)
Apr 21, 2014 6.897 6.908 6.885 6.893 187,837 -0.02(-0.33%)
Apr 17, 2014 6.939 6.916 6.916 6.916 106,223 -0.02(-0.28%)
Apr 16, 2014 6.866 6.950 6.835 6.935 185,196 +0.10(+1.40%)
Apr 15, 2014 6.931 6.954 6.835 6.839 166,898 -0.11(-1.54%)
Apr 14, 2014 6.885 6.966 6.847 6.947 179,621 +0.06(+0.88%)
Apr 11, 2014 6.833 6.890 6.822 6.886 170,510 +0.06(+0.95%)
Apr 10, 2014 6.886 6.886 6.822 6.822 202,368 -0.07(-1.06%)
Apr 09, 2014 6.825 6.920 6.825 6.895 202,660 +0.07(+0.96%)
Apr 08, 2014 6.806 6.841 6.806 6.829 119,819 +0.00(+0.06%)
Apr 07, 2014 6.814 6.844 6.772 6.825 389,371 +0.02(+0.22%)
Apr 04, 2014 6.780 6.844 6.780 6.810 292,825 +0.03(+0.45%)
Apr 03, 2014 6.799 6.799 6.768 6.780 98,217 +0.00(+0.06%)
Apr 02, 2014 6.799 6.814 6.768 6.776 155,081 -0.03(-0.50%)
Apr 01, 2014 6.803 6.814 6.780 6.810 158,092 +0.03(+0.45%)
Mar 31, 2014 6.776 6.818 6.746 6.780 222,040 +0.01(+0.11%)
Mar 28, 2014 6.715 6.784 6.715 6.772 109,150 +0.05(+0.74%)
Mar 27, 2014 6.685 6.742 6.677 6.723 90,525 +0.03(+0.46%)
Mar 26, 2014 6.692 6.715 6.677 6.692 155,404 +0.01(+0.22%)
Mar 25, 2014 6.670 6.692 6.658 6.677 154,376 -0.02(-0.23%)
Mar 24, 2014 6.696 6.696 6.669 6.692 179,912 +0.00(+0.00%)
Mar 21, 2014 6.692 6.742 6.681 6.692 185,850 +0.02(+0.23%)
Mar 20, 2014 6.711 6.749 6.662 6.677 283,687 -0.05(-0.79%)
Mar 19, 2014 6.746 6.761 6.719 6.730 119,333 +0.00(+0.00%)
Mar 18, 2014 6.738 6.757 6.719 6.730 96,713 +0.00(+0.00%)
Mar 17, 2014 6.719 6.765 6.704 6.730 92,371 +0.03(+0.40%)
Mar 14, 2014 6.700 6.711 6.677 6.704 171,412 +0.01(+0.21%)
Mar 13, 2014 6.742 6.746 6.686 6.689 227,351 -0.03(-0.51%)
Mar 12, 2014 6.720 6.754 6.712 6.723 110,997 +0.01(+0.17%)
Mar 11, 2014 6.727 6.742 6.705 6.712 181,554 -0.02(-0.22%)
Mar 10, 2014 6.678 6.731 6.678 6.727 143,846 +0.04(+0.62%)
Mar 07, 2014 6.708 6.716 6.671 6.686 304,168 -0.02(-0.34%)
Mar 06, 2014 6.686 6.712 6.678 6.708 96,372 +0.02(+0.34%)
Mar 05, 2014 6.663 6.712 6.663 6.686 158,710 +0.02(+0.23%)
Mar 04, 2014 6.667 6.686 6.663 6.671 95,081 +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.