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

Pioneer High Income Trust (NY: PHT )

8.010 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2014 6.549 6.592 6.514 6.534 232,783 +0.01(+0.18%)
Sep 29, 2014 6.472 6.557 6.457 6.522 212,434 -0.05(-0.70%)
Sep 26, 2014 6.491 6.603 6.460 6.568 288,388 +0.01(+0.12%)
Sep 25, 2014 6.572 6.576 6.511 6.561 270,472 +0.01(+0.12%)
Sep 24, 2014 6.576 6.583 6.538 6.553 154,868 -0.05(-0.76%)
Sep 23, 2014 6.541 6.624 6.514 6.603 152,203 +0.05(+0.76%)
Sep 22, 2014 6.622 6.622 6.534 6.553 215,272 -0.10(-1.45%)
Sep 19, 2014 6.699 6.699 6.630 6.649 217,355 -0.04(-0.63%)
Sep 18, 2014 6.730 6.742 6.676 6.692 159,553 -0.02(-0.29%)
Sep 17, 2014 6.719 6.765 6.696 6.711 106,924 +0.02(+0.35%)
Sep 16, 2014 6.592 6.715 6.592 6.688 146,519 +0.09(+1.34%)
Sep 15, 2014 6.804 6.807 6.592 6.599 322,938 -0.15(-2.24%)
Sep 12, 2014 6.766 6.842 6.716 6.750 170,997 -0.02(-0.23%)
Sep 11, 2014 6.769 6.785 6.766 6.766 101,368 +0.00(+0.06%)
Sep 10, 2014 6.731 6.762 6.712 6.762 102,728 +0.02(+0.34%)
Sep 09, 2014 6.754 6.777 6.731 6.739 142,505 -0.00(-0.06%)
Sep 08, 2014 6.792 6.808 6.739 6.743 154,519 -0.03(-0.51%)
Sep 05, 2014 6.781 6.810 6.773 6.777 97,195 -0.03(-0.40%)
Sep 04, 2014 6.834 6.841 6.762 6.804 128,427 -0.01(-0.10%)
Sep 03, 2014 6.808 6.842 6.804 6.812 107,497 -0.00(-0.00%)
Sep 02, 2014 6.819 6.861 6.802 6.812 111,372 +0.01(+0.11%)
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%)
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.