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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2013 6.115 6.140 6.076 6.122 220,101 +0.01(+0.17%)
Oct 30, 2013 6.115 6.115 6.062 6.111 92,669 -0.02(-0.29%)
Oct 29, 2013 6.140 6.150 6.090 6.129 118,744 -0.02(-0.40%)
Oct 28, 2013 6.140 6.164 6.140 6.154 181,804 +0.02(+0.35%)
Oct 25, 2013 6.101 6.133 6.079 6.133 138,240 +0.03(+0.52%)
Oct 24, 2013 6.069 6.104 6.058 6.101 100,379 +0.02(+0.35%)
Oct 23, 2013 6.072 6.087 6.052 6.079 141,021 +0.02(+0.29%)
Oct 22, 2013 5.980 6.072 5.965 6.062 96,004 +0.10(+1.72%)
Oct 21, 2013 6.012 6.072 5.945 5.959 315,148 -0.04(-0.59%)
Oct 18, 2013 6.019 6.026 5.966 5.995 288,098 -0.02(-0.35%)
Oct 17, 2013 5.966 6.033 5.966 6.016 196,722 +0.05(+0.83%)
Oct 16, 2013 5.991 5.993 5.966 5.966 300,699 -0.05(-0.79%)
Oct 15, 2013 6.016 6.079 5.996 6.014 179,072 -0.03(-0.57%)
Oct 14, 2013 5.985 6.069 5.978 6.048 144,470 +0.05(+0.87%)
Oct 11, 2013 5.950 6.013 5.936 5.996 188,300 +0.01(+0.12%)
Oct 10, 2013 5.954 6.017 5.922 5.989 211,306 +0.07(+1.19%)
Oct 09, 2013 5.954 5.964 5.897 5.918 173,775 -0.04(-0.59%)
Oct 08, 2013 5.968 5.992 5.950 5.954 173,350 -0.01(-0.12%)
Oct 07, 2013 5.954 5.968 5.950 5.961 135,924 +0.00(+0.05%)
Oct 04, 2013 5.968 5.978 5.950 5.957 124,346 -0.01(-0.11%)
Oct 03, 2013 5.992 6.017 5.964 5.964 169,954 -0.04(-0.70%)
Oct 02, 2013 5.964 6.027 5.947 6.006 153,056 +0.05(+0.86%)
Oct 01, 2013 5.922 5.968 5.922 5.955 160,095 +0.00(+0.03%)
Sep 30, 2013 5.964 5.964 5.922 5.954 209,723 -0.01(-0.24%)
Sep 27, 2013 5.936 5.978 5.936 5.968 108,573 -0.00(-0.06%)
Sep 26, 2013 5.939 5.971 5.936 5.971 130,776 +0.01(+0.24%)
Sep 25, 2013 5.887 5.964 5.887 5.957 144,256 +0.07(+1.20%)
Sep 24, 2013 5.890 5.922 5.856 5.887 117,903 +0.00(+0.06%)
Sep 23, 2013 5.876 5.915 5.855 5.883 122,708 +0.02(+0.30%)
Sep 20, 2013 5.908 5.911 5.859 5.866 136,906 -0.04(-0.59%)
Sep 19, 2013 5.922 5.932 5.852 5.901 166,932 -0.02(-0.36%)
Sep 18, 2013 5.901 5.950 5.876 5.922 201,367 +0.04(+0.66%)
Sep 17, 2013 5.901 5.918 5.883 5.883 244,300 -0.02(-0.30%)
Sep 16, 2013 5.939 5.932 5.894 5.901 226,211 -0.01(-0.24%)
Sep 13, 2013 5.922 5.922 5.883 5.915 138,627 +0.00(+0.05%)
Sep 12, 2013 5.863 5.933 5.863 5.912 167,544 +0.04(+0.65%)
Sep 11, 2013 5.867 5.881 5.846 5.874 156,972 +0.02(+0.42%)
Sep 10, 2013 5.856 5.881 5.849 5.849 192,988 +0.00(+0.00%)
Sep 09, 2013 5.849 5.864 5.825 5.849 151,656 +0.02(+0.30%)
Sep 06, 2013 5.849 5.849 5.801 5.832 110,034 +0.00(+0.06%)
Sep 05, 2013 5.839 5.847 5.804 5.829 173,636 +0.01(+0.18%)
Sep 04, 2013 5.776 5.832 5.767 5.818 179,854 +0.06(+0.97%)
Sep 03, 2013 5.766 5.780 5.755 5.762 163,650 +0.01(+0.18%)
Aug 30, 2013 5.783 5.787 5.735 5.752 158,845 -0.01(-0.18%)
Aug 29, 2013 5.742 5.769 5.731 5.762 132,238 +0.03(+0.55%)
Aug 28, 2013 5.693 5.766 5.693 5.731 127,022 +0.02(+0.37%)
Aug 27, 2013 5.703 5.735 5.686 5.710 226,410 +0.00(+0.00%)
Aug 26, 2013 5.735 5.742 5.690 5.710 142,040 -0.01(-0.12%)
Aug 23, 2013 5.728 5.745 5.672 5.717 166,792 +0.01(+0.12%)
Aug 22, 2013 5.710 5.751 5.672 5.710 184,650 +0.01(+0.24%)
Aug 21, 2013 5.731 5.742 5.693 5.696 150,837 -0.05(-0.79%)
Aug 20, 2013 5.731 5.773 5.682 5.742 230,313 +0.01(+0.18%)
Aug 19, 2013 5.815 5.815 5.717 5.731 206,110 -0.09(-1.56%)
Aug 16, 2013 5.714 5.916 5.696 5.822 528,637 +0.09(+1.52%)
Aug 15, 2013 5.735 5.738 5.700 5.735 184,084 -0.02(-0.36%)
Aug 14, 2013 5.738 5.787 5.738 5.755 129,107 -0.02(-0.31%)
Aug 13, 2013 5.701 5.797 5.684 5.774 303,051 +0.02(+0.42%)
Aug 12, 2013 5.794 5.856 5.722 5.749 186,821 -0.03(-0.54%)
Aug 09, 2013 5.784 5.808 5.760 5.780 108,419 -0.02(-0.42%)
Aug 08, 2013 5.794 5.815 5.750 5.805 143,805 +0.03(+0.60%)
Aug 07, 2013 5.670 5.805 5.639 5.770 170,714 +0.10(+1.77%)
Aug 06, 2013 5.691 5.718 5.615 5.670 263,680 -0.03(-0.55%)
Aug 05, 2013 5.711 5.753 5.680 5.701 175,272 -0.05(-0.90%)
Aug 02, 2013 5.787 5.798 5.722 5.753 167,430 -0.01(-0.12%)
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.