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 (%)
Sep 30, 2014 6.548 6.590 6.513 6.532 232,828 +0.01(+0.18%)
Sep 29, 2014 6.471 6.556 6.455 6.521 212,475 -0.05(-0.70%)
Sep 26, 2014 6.490 6.602 6.459 6.567 288,444 +0.01(+0.12%)
Sep 25, 2014 6.571 6.575 6.509 6.559 270,525 +0.01(+0.12%)
Sep 24, 2014 6.575 6.582 6.536 6.552 154,898 -0.05(-0.76%)
Sep 23, 2014 6.540 6.622 6.513 6.602 152,233 +0.05(+0.76%)
Sep 22, 2014 6.621 6.621 6.533 6.552 215,314 -0.10(-1.45%)
Sep 19, 2014 6.698 6.698 6.629 6.648 217,397 -0.04(-0.63%)
Sep 18, 2014 6.729 6.741 6.675 6.690 159,584 -0.02(-0.29%)
Sep 17, 2014 6.717 6.764 6.694 6.710 106,944 +0.02(+0.35%)
Sep 16, 2014 6.590 6.714 6.590 6.687 146,548 +0.09(+1.34%)
Sep 15, 2014 6.802 6.806 6.590 6.598 323,001 -0.15(-2.24%)
Sep 12, 2014 6.764 6.841 6.715 6.749 171,030 -0.02(-0.23%)
Sep 11, 2014 6.768 6.783 6.764 6.764 101,388 +0.00(+0.06%)
Sep 10, 2014 6.730 6.761 6.711 6.761 102,748 +0.02(+0.34%)
Sep 09, 2014 6.753 6.776 6.730 6.738 142,533 -0.00(-0.06%)
Sep 08, 2014 6.791 6.806 6.738 6.741 154,549 -0.03(-0.51%)
Sep 05, 2014 6.780 6.808 6.772 6.776 97,214 -0.03(-0.40%)
Sep 04, 2014 6.833 6.840 6.761 6.803 128,452 -0.01(-0.10%)
Sep 03, 2014 6.806 6.841 6.803 6.810 107,518 -0.00(-0.00%)
Sep 02, 2014 6.818 6.860 6.801 6.810 111,393 +0.01(+0.11%)
Aug 29, 2014 6.768 6.803 6.803 6.803 117,683 +0.03(+0.51%)
Aug 28, 2014 6.745 6.768 6.741 6.768 83,259 +0.00(+0.00%)
Aug 27, 2014 6.749 6.768 6.726 6.768 132,563 +0.00(+0.06%)
Aug 26, 2014 6.749 6.764 6.726 6.764 128,719 +0.03(+0.40%)
Aug 25, 2014 6.734 6.764 6.711 6.738 368,691 +0.03(+0.51%)
Aug 22, 2014 6.741 6.745 6.720 6.703 182,281 -0.06(-0.85%)
Aug 21, 2014 6.768 6.772 6.749 6.761 78,094 -0.01(-0.11%)
Aug 20, 2014 6.738 6.784 6.726 6.768 184,781 +0.02(+0.28%)
Aug 19, 2014 6.738 6.761 6.707 6.749 102,125 +0.03(+0.40%)
Aug 18, 2014 6.726 6.734 6.695 6.722 152,321 +0.02(+0.34%)
Aug 15, 2014 6.718 6.718 6.642 6.699 225,978 -0.02(-0.28%)
Aug 14, 2014 6.818 6.818 6.707 6.718 252,802 +0.00(+0.05%)
Aug 13, 2014 6.602 6.750 6.556 6.715 294,498 +0.02(+0.34%)
Aug 12, 2014 6.761 6.778 6.672 6.693 168,012 -0.06(-0.84%)
Aug 11, 2014 6.712 6.761 6.696 6.750 212,276 +0.09(+1.31%)
Aug 08, 2014 6.526 6.673 6.526 6.662 255,376 +0.17(+2.57%)
Aug 07, 2014 6.340 6.518 6.340 6.495 321,686 +0.17(+2.64%)
Aug 06, 2014 6.385 6.385 6.108 6.328 1,116,843 -0.10(-1.53%)
Aug 05, 2014 6.643 6.655 6.412 6.427 611,427 -0.23(-3.48%)
Aug 04, 2014 6.685 6.685 6.605 6.658 330,360 +0.02(+0.23%)
Aug 01, 2014 6.617 6.708 6.545 6.643 450,866 +0.00(+0.00%)
Jul 31, 2014 6.909 6.909 6.537 6.643 1,702,082 -0.29(-4.16%)
Jul 30, 2014 6.954 6.954 6.928 6.932 156,365 -0.03(-0.44%)
Jul 29, 2014 6.943 6.981 6.932 6.962 147,203 +0.01(+0.11%)
Jul 28, 2014 6.981 6.981 6.947 6.954 110,495 -0.01(-0.11%)
Jul 25, 2014 7.000 7.000 6.943 6.962 107,603 -0.02(-0.27%)
Jul 24, 2014 6.970 7.000 6.958 6.981 165,938 +0.03(+0.49%)
Jul 23, 2014 6.928 6.970 6.909 6.947 102,153 +0.02(+0.22%)
Jul 22, 2014 6.943 6.970 6.928 6.932 106,409 +0.01(+0.11%)
Jul 21, 2014 6.954 6.966 6.920 6.924 199,548 -0.03(-0.46%)
Jul 18, 2014 6.939 6.958 6.920 6.956 98,468 +0.02(+0.24%)
Jul 17, 2014 6.924 6.970 6.895 6.939 159,983 +0.03(+0.37%)
Jul 16, 2014 6.897 6.920 6.879 6.914 105,086 +0.04(+0.51%)
Jul 15, 2014 6.897 6.897 6.856 6.879 158,183 -0.02(-0.28%)
Jul 14, 2014 6.890 6.935 6.886 6.897 216,169 +0.00(+0.04%)
Jul 11, 2014 6.887 6.928 6.861 6.894 207,103 +0.01(+0.16%)
Jul 10, 2014 6.879 6.898 6.861 6.883 151,988 -0.04(-0.54%)
Jul 09, 2014 6.898 6.932 6.891 6.921 128,642 -0.01(-0.10%)
Jul 08, 2014 6.864 6.951 6.861 6.928 160,080 +0.06(+0.93%)
Jul 07, 2014 6.808 6.875 6.797 6.864 168,977 +0.03(+0.44%)
Jul 03, 2014 6.872 6.834 6.834 6.834 288,945 -0.05(-0.77%)
Jul 02, 2014 6.943 6.943 6.883 6.887 227,080 -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.