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

Pioneer High Income Trust (NY: PHT )

7.320 -0.015 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2013 6.402 6.379 6.379 6.379 420,718 -0.01(-0.23%)
Dec 30, 2013 6.398 6.417 6.334 6.394 213,869 -0.03(-0.47%)
Dec 27, 2013 6.420 6.446 6.357 6.424 340,629 +0.02(+0.34%)
Dec 26, 2013 6.402 6.406 6.358 6.402 252,336 +0.03(+0.41%)
Dec 24, 2013 6.354 6.417 6.354 6.376 223,839 +0.04(+0.64%)
Dec 23, 2013 6.276 6.347 6.258 6.336 246,716 +0.09(+1.37%)
Dec 20, 2013 6.213 6.269 6.183 6.250 318,202 +0.05(+0.78%)
Dec 19, 2013 6.209 6.213 6.172 6.202 246,304 +0.01(+0.24%)
Dec 18, 2013 6.209 6.209 6.157 6.187 221,906 -0.01(-0.18%)
Dec 17, 2013 6.224 6.247 6.187 6.198 157,571 -0.04(-0.71%)
Dec 16, 2013 6.213 6.269 6.195 6.243 160,873 +0.02(+0.30%)
Dec 13, 2013 6.202 6.258 6.202 6.224 164,586 +0.04(+0.66%)
Dec 12, 2013 6.250 6.256 6.169 6.183 210,146 -0.08(-1.30%)
Dec 11, 2013 6.280 6.302 6.250 6.265 211,178 -0.01(-0.13%)
Dec 10, 2013 6.296 6.299 6.240 6.273 197,114 -0.02(-0.29%)
Dec 09, 2013 6.284 6.296 6.240 6.292 215,291 +0.05(+0.83%)
Dec 06, 2013 6.262 6.296 6.240 6.240 263,682 -0.01(-0.18%)
Dec 05, 2013 6.281 6.299 6.244 6.251 170,663 -0.01(-0.18%)
Dec 04, 2013 6.233 6.281 6.229 6.262 211,833 +0.03(+0.41%)
Dec 03, 2013 6.281 6.303 6.233 6.237 260,899 -0.04(-0.70%)
Dec 02, 2013 6.303 6.305 6.229 6.281 343,601 -0.04(-0.64%)
Nov 29, 2013 6.325 6.347 6.299 6.321 77,516 +0.05(+0.82%)
Nov 27, 2013 6.207 6.270 6.207 6.270 115,317 +0.04(+0.71%)
Nov 26, 2013 6.325 6.336 6.222 6.226 187,963 -0.08(-1.34%)
Nov 25, 2013 6.314 6.325 6.296 6.310 159,850 +0.03(+0.41%)
Nov 22, 2013 6.211 6.303 6.174 6.284 242,619 +0.04(+0.65%)
Nov 21, 2013 6.277 6.296 6.214 6.244 197,608 -0.04(-0.59%)
Nov 20, 2013 6.309 6.366 6.277 6.281 145,642 -0.03(-0.52%)
Nov 19, 2013 6.259 6.340 6.211 6.314 231,462 +0.04(+0.65%)
Nov 18, 2013 6.491 6.502 6.211 6.273 419,673 -0.23(-3.60%)
Nov 15, 2013 6.454 6.520 6.454 6.508 101,298 +0.06(+0.89%)
Nov 14, 2013 6.483 6.483 6.439 6.450 146,122 -0.00(-0.07%)
Nov 12, 2013 6.448 6.524 6.418 6.455 276,528 +0.02(+0.34%)
Nov 11, 2013 6.444 6.446 6.415 6.433 112,364 +0.00(+0.06%)
Nov 08, 2013 6.415 6.451 6.363 6.429 404,566 +0.00(+0.00%)
Nov 07, 2013 6.418 6.433 6.396 6.429 145,652 +0.03(+0.51%)
Nov 06, 2013 6.385 6.404 6.337 6.396 163,088 +0.01(+0.23%)
Nov 05, 2013 6.349 6.403 6.331 6.382 208,359 +0.02(+0.34%)
Nov 04, 2013 6.353 6.360 6.298 6.360 163,906 +0.05(+0.81%)
Nov 01, 2013 6.320 6.342 6.305 6.309 84,613 -0.01(-0.23%)
Oct 31, 2013 6.316 6.342 6.276 6.323 213,093 +0.01(+0.17%)
Oct 30, 2013 6.316 6.316 6.261 6.312 89,719 -0.02(-0.29%)
Oct 29, 2013 6.342 6.353 6.291 6.331 114,963 -0.03(-0.40%)
Oct 28, 2013 6.342 6.367 6.342 6.356 176,015 +0.02(+0.35%)
Oct 25, 2013 6.301 6.334 6.279 6.334 133,838 +0.03(+0.52%)
Oct 24, 2013 6.268 6.305 6.257 6.301 97,182 +0.02(+0.35%)
Oct 23, 2013 6.272 6.287 6.251 6.279 136,530 +0.02(+0.29%)
Oct 22, 2013 6.177 6.272 6.161 6.261 92,947 +0.11(+1.72%)
Oct 21, 2013 6.210 6.272 6.141 6.155 305,113 -0.04(-0.59%)
Oct 18, 2013 6.217 6.225 6.162 6.192 278,924 -0.02(-0.35%)
Oct 17, 2013 6.162 6.232 6.162 6.214 190,458 +0.05(+0.83%)
Oct 16, 2013 6.188 6.190 6.162 6.162 291,124 -0.05(-0.79%)
Oct 15, 2013 6.214 6.279 6.193 6.212 173,370 -0.04(-0.57%)
Oct 14, 2013 6.182 6.269 6.175 6.247 139,865 +0.05(+0.87%)
Oct 11, 2013 6.146 6.211 6.131 6.193 182,299 +0.01(+0.12%)
Oct 10, 2013 6.150 6.215 6.117 6.186 204,572 +0.07(+1.19%)
Oct 09, 2013 6.150 6.160 6.092 6.113 168,236 -0.04(-0.59%)
Oct 08, 2013 6.164 6.189 6.146 6.150 167,825 -0.01(-0.12%)
Oct 07, 2013 6.150 6.164 6.146 6.157 131,592 +0.00(+0.05%)
Oct 04, 2013 6.164 6.175 6.146 6.154 120,383 -0.01(-0.11%)
Oct 03, 2013 6.189 6.215 6.160 6.160 164,538 -0.04(-0.70%)
Oct 02, 2013 6.160 6.226 6.142 6.204 148,178 +0.05(+0.86%)
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.