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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 29, 2014 6.769 6.804 6.804 6.804 117,660 +0.03(+0.51%)
Aug 28, 2014 6.747 6.769 6.742 6.769 83,243 +0.00(+0.00%)
Aug 27, 2014 6.750 6.769 6.727 6.769 132,538 +0.00(+0.06%)
Aug 26, 2014 6.750 6.766 6.727 6.766 128,694 +0.03(+0.40%)
Aug 25, 2014 6.735 6.766 6.712 6.739 368,620 +0.03(+0.51%)
Aug 22, 2014 6.743 6.747 6.722 6.704 182,245 -0.06(-0.85%)
Aug 21, 2014 6.769 6.773 6.750 6.762 78,079 -0.01(-0.11%)
Aug 20, 2014 6.739 6.786 6.727 6.769 184,745 +0.02(+0.28%)
Aug 19, 2014 6.739 6.762 6.708 6.750 102,105 +0.03(+0.40%)
Aug 18, 2014 6.727 6.735 6.696 6.724 152,292 +0.02(+0.34%)
Aug 15, 2014 6.720 6.720 6.643 6.701 225,934 -0.02(-0.28%)
Aug 14, 2014 6.819 6.819 6.708 6.720 252,753 +0.00(+0.05%)
Aug 13, 2014 6.603 6.751 6.557 6.717 294,441 +0.02(+0.34%)
Aug 12, 2014 6.762 6.779 6.673 6.694 167,979 -0.06(-0.84%)
Aug 11, 2014 6.713 6.762 6.698 6.751 212,235 +0.09(+1.31%)
Aug 08, 2014 6.527 6.675 6.527 6.664 255,326 +0.17(+2.57%)
Aug 07, 2014 6.341 6.519 6.341 6.497 321,623 +0.17(+2.64%)
Aug 06, 2014 6.387 6.387 6.110 6.330 1,116,626 -0.10(-1.53%)
Aug 05, 2014 6.645 6.656 6.413 6.428 611,309 -0.23(-3.48%)
Aug 04, 2014 6.686 6.686 6.607 6.660 330,296 +0.02(+0.23%)
Aug 01, 2014 6.618 6.709 6.546 6.645 450,779 +0.00(+0.00%)
Jul 31, 2014 6.910 6.910 6.538 6.645 1,701,752 -0.29(-4.16%)
Jul 30, 2014 6.956 6.956 6.929 6.933 156,334 -0.03(-0.44%)
Jul 29, 2014 6.944 6.982 6.933 6.963 147,174 +0.01(+0.11%)
Jul 28, 2014 6.982 6.982 6.948 6.956 110,473 -0.01(-0.11%)
Jul 25, 2014 7.001 7.001 6.944 6.963 107,583 -0.02(-0.27%)
Jul 24, 2014 6.971 7.001 6.960 6.982 165,905 +0.03(+0.49%)
Jul 23, 2014 6.929 6.971 6.910 6.948 102,133 +0.02(+0.22%)
Jul 22, 2014 6.944 6.971 6.929 6.933 106,389 +0.01(+0.11%)
Jul 21, 2014 6.956 6.967 6.922 6.925 199,510 -0.03(-0.46%)
Jul 18, 2014 6.941 6.960 6.922 6.957 98,449 +0.02(+0.24%)
Jul 17, 2014 6.925 6.971 6.896 6.941 159,952 +0.03(+0.37%)
Jul 16, 2014 6.899 6.922 6.880 6.915 105,066 +0.04(+0.51%)
Jul 15, 2014 6.899 6.899 6.857 6.880 158,153 -0.02(-0.27%)
Jul 14, 2014 6.891 6.937 6.887 6.899 216,128 +0.00(+0.04%)
Jul 11, 2014 6.888 6.930 6.862 6.896 207,063 +0.01(+0.16%)
Jul 10, 2014 6.881 6.899 6.862 6.885 151,959 -0.04(-0.54%)
Jul 09, 2014 6.900 6.933 6.892 6.922 128,617 -0.01(-0.10%)
Jul 08, 2014 6.866 6.952 6.862 6.929 160,049 +0.06(+0.93%)
Jul 07, 2014 6.809 6.876 6.798 6.866 168,944 +0.03(+0.44%)
Jul 03, 2014 6.873 6.836 6.836 6.836 288,889 -0.05(-0.77%)
Jul 02, 2014 6.945 6.945 6.885 6.888 227,036 -0.06(-0.92%)
Jul 01, 2014 6.952 6.956 6.926 6.952 115,473 -0.00(-0.05%)
Jun 30, 2014 6.949 6.956 6.922 6.956 109,831 +0.02(+0.23%)
Jun 27, 2014 6.926 6.945 6.922 6.940 81,205 +0.02(+0.32%)
Jun 26, 2014 6.930 6.937 6.909 6.918 94,176 -0.01(-0.16%)
Jun 25, 2014 6.911 6.930 6.896 6.930 125,783 +0.03(+0.49%)
Jun 24, 2014 6.873 6.918 6.854 6.896 134,540 +0.02(+0.27%)
Jun 23, 2014 6.881 6.896 6.824 6.877 181,108 +0.03(+0.38%)
Jun 20, 2014 6.877 6.881 6.851 6.851 141,266 -0.03(-0.44%)
Jun 19, 2014 6.869 6.888 6.817 6.881 194,567 -0.02(-0.32%)
Jun 18, 2014 6.911 6.930 6.873 6.903 151,624 -0.04(-0.55%)
Jun 17, 2014 6.926 6.949 6.915 6.941 102,229 -0.02(-0.27%)
Jun 16, 2014 6.956 6.982 6.937 6.960 127,786 +0.03(+0.43%)
Jun 13, 2014 6.967 6.971 6.922 6.930 125,351 -0.02(-0.28%)
Jun 12, 2014 6.927 6.953 6.927 6.949 130,675 +0.02(+0.33%)
Jun 11, 2014 6.889 6.927 6.889 6.926 72,899 +0.01(+0.10%)
Jun 10, 2014 6.889 6.938 6.875 6.919 147,092 -0.00(-0.05%)
Jun 06, 2014 6.912 6.934 6.908 6.923 107,988 +0.00(+0.00%)
Jun 05, 2014 6.923 6.949 6.893 6.923 101,148 +0.00(+0.00%)
Jun 04, 2014 6.901 6.934 6.882 6.923 175,909 +0.01(+0.11%)
Jun 03, 2014 6.897 6.931 6.897 6.916 140,134 +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.