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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 7.068 7.110 7.053 7.091 104,496 +0.02(+0.33%)
May 29, 2014 7.037 7.072 7.037 7.068 152,773 +0.02(+0.29%)
May 28, 2014 7.026 7.061 7.026 7.047 67,428 +0.01(+0.20%)
May 27, 2014 7.041 7.041 7.010 7.033 122,537 +0.02(+0.33%)
May 23, 2014 7.010 7.010 7.010 7.010 93,400 -0.02(-0.22%)
May 22, 2014 7.014 7.026 6.999 7.026 77,254 +0.00(+0.06%)
May 21, 2014 7.041 7.045 7.010 7.022 111,465 -0.00(-0.03%)
May 20, 2014 7.033 7.037 6.995 7.024 117,150 -0.01(-0.19%)
May 19, 2014 7.003 7.045 6.991 7.037 125,157 +0.04(+0.60%)
May 16, 2014 6.995 7.003 6.980 6.995 100,145 +0.02(+0.27%)
May 15, 2014 7.033 7.033 6.972 6.976 183,410 -0.04(-0.51%)
May 14, 2014 7.019 7.027 7.008 7.011 179,386 +0.01(+0.16%)
May 13, 2014 7.000 7.004 6.989 7.000 76,373 +0.00(+0.00%)
May 12, 2014 7.000 7.026 6.973 7.000 154,573 +0.03(+0.38%)
May 09, 2014 6.958 6.989 6.951 6.973 93,253 +0.01(+0.17%)
May 08, 2014 6.954 6.981 6.954 6.962 93,992 +0.00(+0.05%)
May 07, 2014 6.992 6.992 6.932 6.958 132,319 +0.01(+0.11%)
May 06, 2014 6.924 6.976 6.909 6.951 173,811 +0.03(+0.38%)
May 05, 2014 6.905 6.924 6.882 6.924 122,383 +0.01(+0.17%)
May 02, 2014 6.874 6.912 6.848 6.912 202,074 +0.03(+0.44%)
May 01, 2014 6.863 6.901 6.856 6.882 216,321 +0.03(+0.39%)
Apr 30, 2014 6.905 6.905 6.844 6.855 178,162 -0.05(-0.72%)
Apr 29, 2014 6.912 6.912 6.878 6.905 132,330 +0.00(+0.00%)
Apr 28, 2014 6.912 6.912 6.890 6.905 155,903 +0.01(+0.11%)
Apr 25, 2014 6.920 6.920 6.871 6.897 130,185 -0.01(-0.11%)
Apr 24, 2014 6.886 6.916 6.859 6.905 79,853 +0.04(+0.61%)
Apr 23, 2014 6.886 6.897 6.848 6.863 126,899 +0.00(+0.06%)
Apr 22, 2014 6.844 6.897 6.844 6.859 125,293 +0.02(+0.22%)
Apr 21, 2014 6.848 6.859 6.836 6.844 189,181 -0.02(-0.33%)
Apr 17, 2014 6.890 6.867 6.867 6.867 106,982 -0.02(-0.28%)
Apr 16, 2014 6.817 6.901 6.787 6.886 186,520 +0.10(+1.40%)
Apr 15, 2014 6.882 6.905 6.787 6.791 168,091 -0.11(-1.54%)
Apr 14, 2014 6.836 6.916 6.798 6.897 180,906 +0.06(+0.88%)
Apr 11, 2014 6.785 6.841 6.773 6.837 171,730 +0.06(+0.95%)
Apr 10, 2014 6.837 6.837 6.773 6.773 203,816 -0.07(-1.06%)
Apr 09, 2014 6.777 6.871 6.777 6.846 204,110 +0.06(+0.96%)
Apr 08, 2014 6.758 6.792 6.758 6.781 120,676 +0.00(+0.06%)
Apr 07, 2014 6.766 6.796 6.724 6.777 392,156 +0.02(+0.22%)
Apr 04, 2014 6.732 6.796 6.732 6.762 294,920 +0.03(+0.45%)
Apr 03, 2014 6.751 6.751 6.720 6.732 98,920 +0.00(+0.06%)
Apr 02, 2014 6.751 6.766 6.720 6.728 156,190 -0.03(-0.50%)
Apr 01, 2014 6.754 6.766 6.732 6.762 159,223 +0.03(+0.45%)
Mar 31, 2014 6.728 6.769 6.698 6.732 223,628 +0.01(+0.11%)
Mar 28, 2014 6.667 6.735 6.667 6.724 109,931 +0.05(+0.74%)
Mar 27, 2014 6.637 6.694 6.630 6.675 91,173 +0.03(+0.46%)
Mar 26, 2014 6.645 6.667 6.630 6.645 156,516 +0.01(+0.22%)
Mar 25, 2014 6.622 6.645 6.611 6.630 155,480 -0.02(-0.23%)
Mar 24, 2014 6.649 6.649 6.622 6.645 181,199 +0.00(+0.00%)
Mar 21, 2014 6.645 6.694 6.633 6.645 187,179 +0.02(+0.23%)
Mar 20, 2014 6.664 6.701 6.615 6.630 285,716 -0.05(-0.79%)
Mar 19, 2014 6.698 6.713 6.671 6.683 120,186 +0.00(+0.00%)
Mar 18, 2014 6.690 6.709 6.671 6.683 97,405 +0.00(+0.00%)
Mar 17, 2014 6.671 6.717 6.656 6.683 93,032 +0.03(+0.40%)
Mar 14, 2014 6.652 6.664 6.630 6.656 172,638 +0.01(+0.21%)
Mar 13, 2014 6.694 6.698 6.638 6.642 228,977 -0.03(-0.50%)
Mar 12, 2014 6.672 6.706 6.664 6.676 111,791 +0.01(+0.17%)
Mar 11, 2014 6.679 6.694 6.657 6.664 182,852 -0.01(-0.22%)
Mar 10, 2014 6.631 6.683 6.631 6.679 144,875 +0.04(+0.62%)
Mar 07, 2014 6.661 6.668 6.624 6.638 306,344 -0.02(-0.34%)
Mar 06, 2014 6.638 6.664 6.631 6.661 97,061 +0.02(+0.34%)
Mar 05, 2014 6.616 6.664 6.616 6.638 159,845 +0.01(+0.23%)
Mar 04, 2014 6.620 6.638 6.616 6.623 95,761 +0.01(+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.