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

Pioneer High Income Trust (NY: PHT )

7.365 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 29, 2014 6.991 7.027 7.027 7.027 113,924 +0.04(+0.51%)
Aug 28, 2014 6.968 6.991 6.963 6.991 80,600 +0.00(+0.00%)
Aug 27, 2014 6.972 6.991 6.948 6.991 128,329 +0.00(+0.06%)
Aug 26, 2014 6.972 6.988 6.948 6.988 124,607 +0.03(+0.40%)
Aug 25, 2014 6.956 6.988 6.932 6.960 356,914 +0.04(+0.51%)
Aug 22, 2014 6.964 6.968 6.942 6.924 176,458 -0.06(-0.85%)
Aug 21, 2014 6.991 6.995 6.972 6.984 75,600 -0.01(-0.11%)
Aug 20, 2014 6.960 7.008 6.948 6.991 178,878 +0.02(+0.28%)
Aug 19, 2014 6.960 6.984 6.928 6.972 98,863 +0.03(+0.40%)
Aug 18, 2014 6.948 6.956 6.916 6.944 147,456 +0.02(+0.34%)
Aug 15, 2014 6.940 6.940 6.861 6.920 218,759 -0.02(-0.28%)
Aug 14, 2014 7.043 7.043 6.928 6.940 244,727 +0.00(+0.04%)
Aug 13, 2014 6.820 6.972 6.773 6.937 285,083 +0.02(+0.34%)
Aug 12, 2014 6.984 7.002 6.893 6.914 162,640 -0.06(-0.84%)
Aug 11, 2014 6.933 6.984 6.918 6.972 205,490 +0.09(+1.31%)
Aug 08, 2014 6.741 6.894 6.741 6.882 247,211 +0.17(+2.57%)
Aug 07, 2014 6.549 6.733 6.549 6.710 311,401 +0.17(+2.64%)
Aug 06, 2014 6.596 6.596 6.310 6.537 1,081,137 -0.10(-1.53%)
Aug 05, 2014 6.863 6.874 6.624 6.639 591,879 -0.24(-3.48%)
Aug 04, 2014 6.906 6.906 6.824 6.878 319,798 +0.02(+0.23%)
Aug 01, 2014 6.835 6.929 6.761 6.863 436,451 +0.00(+0.00%)
Jul 31, 2014 7.137 7.137 6.753 6.863 1,647,665 -0.30(-4.16%)
Jul 30, 2014 7.184 7.184 7.157 7.161 151,365 -0.03(-0.44%)
Jul 29, 2014 7.172 7.212 7.161 7.192 142,497 +0.01(+0.11%)
Jul 28, 2014 7.212 7.212 7.176 7.184 106,962 -0.01(-0.11%)
Jul 25, 2014 7.231 7.231 7.172 7.192 104,163 -0.02(-0.27%)
Jul 24, 2014 7.200 7.231 7.188 7.212 160,632 +0.04(+0.49%)
Jul 23, 2014 7.157 7.200 7.137 7.176 98,887 +0.02(+0.22%)
Jul 22, 2014 7.172 7.200 7.157 7.161 103,007 +0.01(+0.11%)
Jul 21, 2014 7.184 7.196 7.149 7.153 193,169 -0.03(-0.46%)
Jul 18, 2014 7.168 7.188 7.149 7.186 95,320 +0.02(+0.24%)
Jul 17, 2014 7.153 7.200 7.122 7.168 154,869 +0.03(+0.37%)
Jul 16, 2014 7.125 7.149 7.106 7.142 101,727 +0.04(+0.51%)
Jul 15, 2014 7.125 7.125 7.082 7.106 153,126 -0.02(-0.27%)
Jul 14, 2014 7.117 7.164 7.114 7.125 209,258 +0.00(+0.04%)
Jul 11, 2014 7.115 7.157 7.087 7.122 200,476 +0.01(+0.16%)
Jul 10, 2014 7.107 7.126 7.087 7.111 147,125 -0.04(-0.54%)
Jul 09, 2014 7.126 7.161 7.118 7.150 124,525 -0.01(-0.10%)
Jul 08, 2014 7.091 7.181 7.087 7.157 154,958 +0.07(+0.93%)
Jul 07, 2014 7.033 7.102 7.021 7.091 163,570 +0.03(+0.44%)
Jul 03, 2014 7.099 7.060 7.060 7.060 279,700 -0.05(-0.77%)
Jul 02, 2014 7.173 7.173 7.111 7.115 219,814 -0.07(-0.92%)
Jul 01, 2014 7.181 7.185 7.153 7.181 111,800 -0.00(-0.05%)
Jun 30, 2014 7.177 7.185 7.150 7.185 106,337 +0.02(+0.23%)
Jun 27, 2014 7.153 7.173 7.150 7.168 78,622 +0.02(+0.32%)
Jun 26, 2014 7.157 7.165 7.136 7.146 91,180 -0.01(-0.16%)
Jun 25, 2014 7.138 7.157 7.122 7.157 121,782 +0.04(+0.49%)
Jun 24, 2014 7.099 7.146 7.080 7.122 130,261 +0.02(+0.27%)
Jun 23, 2014 7.107 7.122 7.048 7.103 175,347 +0.03(+0.38%)
Jun 20, 2014 7.103 7.107 7.076 7.076 136,772 -0.03(-0.44%)
Jun 19, 2014 7.095 7.115 7.041 7.107 188,378 -0.02(-0.32%)
Jun 18, 2014 7.138 7.157 7.099 7.130 146,801 -0.04(-0.55%)
Jun 17, 2014 7.153 7.177 7.142 7.169 98,977 -0.02(-0.27%)
Jun 16, 2014 7.185 7.212 7.165 7.188 123,721 +0.03(+0.43%)
Jun 13, 2014 7.196 7.200 7.150 7.157 121,363 -0.02(-0.28%)
Jun 12, 2014 7.155 7.181 7.155 7.178 126,515 +0.02(+0.33%)
Jun 11, 2014 7.116 7.155 7.116 7.154 70,578 +0.01(+0.10%)
Jun 10, 2014 7.116 7.166 7.101 7.147 142,410 -0.00(-0.05%)
Jun 06, 2014 7.139 7.162 7.135 7.151 104,550 +0.00(+0.00%)
Jun 05, 2014 7.151 7.178 7.120 7.151 97,927 +0.00(+0.00%)
Jun 04, 2014 7.128 7.162 7.108 7.151 170,308 +0.01(+0.11%)
Jun 03, 2014 7.124 7.158 7.124 7.143 135,673 +0.00(+0.06%)
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.