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 (%)
Jan 31, 2014 6.490 6.531 6.475 6.531 117,807 +0.02(+0.26%)
Jan 30, 2014 6.497 6.523 6.460 6.514 100,847 +0.06(+0.89%)
Jan 29, 2014 6.505 6.520 6.434 6.456 174,231 -0.05(-0.74%)
Jan 28, 2014 6.442 6.538 6.442 6.505 172,439 +0.06(+0.98%)
Jan 27, 2014 6.486 6.505 6.430 6.442 257,260 -0.06(-0.91%)
Jan 24, 2014 6.561 6.575 6.479 6.501 296,596 -0.06(-0.91%)
Jan 23, 2014 6.538 6.561 6.479 6.561 231,603 +0.03(+0.40%)
Jan 22, 2014 6.535 6.542 6.520 6.535 162,649 -0.00(-0.06%)
Jan 21, 2014 6.531 6.538 6.471 6.538 182,256 +0.04(+0.57%)
Jan 17, 2014 6.516 6.501 6.501 6.501 147,699 -0.01(-0.23%)
Jan 16, 2014 6.501 6.520 6.486 6.516 161,498 +0.01(+0.16%)
Jan 15, 2014 6.494 6.512 6.490 6.506 188,727 +0.01(+0.18%)
Jan 14, 2014 6.490 6.508 6.482 6.494 117,298 +0.01(+0.17%)
Jan 13, 2014 6.464 6.501 6.461 6.482 126,381 +0.01(+0.11%)
Jan 10, 2014 6.427 6.497 6.427 6.475 147,032 +0.04(+0.64%)
Jan 09, 2014 6.430 6.445 6.397 6.434 125,824 +0.04(+0.64%)
Jan 08, 2014 6.412 6.427 6.375 6.393 341,148 -0.03(-0.51%)
Jan 07, 2014 6.449 6.462 6.412 6.426 330,193 -0.01(-0.18%)
Jan 06, 2014 6.393 6.449 6.360 6.438 375,495 +0.07(+1.11%)
Jan 03, 2014 6.371 6.375 6.338 6.367 177,352 +0.01(+0.18%)
Jan 02, 2014 6.330 6.378 6.330 6.356 280,343 +0.02(+0.35%)
Dec 31, 2013 6.356 6.334 6.334 6.334 423,728 -0.01(-0.23%)
Dec 30, 2013 6.352 6.371 6.289 6.349 215,399 -0.03(-0.47%)
Dec 27, 2013 6.375 6.401 6.311 6.378 343,066 +0.02(+0.34%)
Dec 26, 2013 6.357 6.361 6.313 6.357 254,141 +0.03(+0.41%)
Dec 24, 2013 6.309 6.372 6.309 6.331 225,440 +0.04(+0.64%)
Dec 23, 2013 6.232 6.302 6.213 6.291 248,481 +0.08(+1.37%)
Dec 20, 2013 6.169 6.224 6.139 6.206 320,478 +0.05(+0.78%)
Dec 19, 2013 6.165 6.169 6.128 6.158 248,066 +0.01(+0.24%)
Dec 18, 2013 6.165 6.165 6.114 6.143 223,493 -0.01(-0.18%)
Dec 17, 2013 6.180 6.202 6.143 6.154 158,698 -0.04(-0.71%)
Dec 16, 2013 6.169 6.224 6.151 6.198 162,023 +0.02(+0.30%)
Dec 13, 2013 6.158 6.213 6.158 6.180 165,763 +0.04(+0.66%)
Dec 12, 2013 6.206 6.211 6.125 6.139 211,650 -0.08(-1.30%)
Dec 11, 2013 6.235 6.257 6.206 6.221 212,688 -0.01(-0.13%)
Dec 10, 2013 6.251 6.254 6.196 6.229 198,524 -0.02(-0.29%)
Dec 09, 2013 6.240 6.251 6.196 6.247 216,831 +0.05(+0.83%)
Dec 06, 2013 6.218 6.251 6.196 6.196 265,568 -0.01(-0.18%)
Dec 05, 2013 6.236 6.254 6.200 6.207 171,883 -0.01(-0.18%)
Dec 04, 2013 6.189 6.236 6.185 6.218 213,348 +0.03(+0.41%)
Dec 03, 2013 6.236 6.258 6.189 6.192 262,766 -0.04(-0.70%)
Dec 02, 2013 6.258 6.260 6.185 6.236 346,058 -0.04(-0.64%)
Nov 29, 2013 6.280 6.302 6.254 6.276 78,070 +0.05(+0.82%)
Nov 27, 2013 6.163 6.225 6.163 6.225 116,142 +0.04(+0.71%)
Nov 26, 2013 6.280 6.291 6.178 6.181 189,307 -0.08(-1.34%)
Nov 25, 2013 6.269 6.280 6.251 6.265 160,994 +0.03(+0.41%)
Nov 22, 2013 6.167 6.258 6.130 6.240 244,355 +0.04(+0.65%)
Nov 21, 2013 6.233 6.251 6.170 6.200 199,021 -0.04(-0.59%)
Nov 20, 2013 6.264 6.320 6.233 6.236 146,684 -0.03(-0.52%)
Nov 19, 2013 6.214 6.295 6.167 6.269 233,118 +0.04(+0.65%)
Nov 18, 2013 6.445 6.456 6.167 6.229 422,674 -0.23(-3.60%)
Nov 15, 2013 6.408 6.474 6.408 6.462 102,023 +0.06(+0.89%)
Nov 14, 2013 6.437 6.437 6.393 6.404 147,168 -0.00(-0.07%)
Nov 12, 2013 6.402 6.478 6.373 6.409 278,506 +0.02(+0.34%)
Nov 11, 2013 6.398 6.400 6.369 6.387 113,168 +0.00(+0.06%)
Nov 08, 2013 6.369 6.405 6.318 6.384 407,460 +0.00(+0.00%)
Nov 07, 2013 6.373 6.387 6.351 6.384 146,694 +0.03(+0.51%)
Nov 06, 2013 6.340 6.359 6.292 6.351 164,255 +0.01(+0.23%)
Nov 05, 2013 6.304 6.358 6.286 6.336 209,850 +0.02(+0.34%)
Nov 04, 2013 6.307 6.315 6.253 6.315 165,078 +0.05(+0.81%)
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.