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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2014 7.141 7.051 7.051 7.051 339,272 -0.09(-1.21%)
Dec 30, 2014 7.182 7.252 7.125 7.137 213,875 -0.04(-0.52%)
Dec 29, 2014 7.149 7.174 7.071 7.174 237,602 +0.06(+0.85%)
Dec 26, 2014 7.207 7.207 7.093 7.113 205,390 +0.00(+0.06%)
Dec 24, 2014 7.113 7.109 7.109 7.109 170,247 -0.01(-0.11%)
Dec 23, 2014 7.105 7.199 7.105 7.117 324,941 -0.01(-0.11%)
Dec 22, 2014 7.175 7.191 7.093 7.126 177,292 -0.07(-0.91%)
Dec 19, 2014 7.101 7.191 7.082 7.191 393,627 +0.11(+1.50%)
Dec 18, 2014 7.028 7.105 6.979 7.085 268,730 +0.14(+2.06%)
Dec 17, 2014 6.783 6.991 6.779 6.942 309,303 +0.18(+2.59%)
Dec 16, 2014 6.718 6.832 6.689 6.767 186,820 +0.01(+0.18%)
Dec 15, 2014 6.816 6.835 6.738 6.755 502,013 -0.06(-0.84%)
Dec 12, 2014 6.881 6.926 6.787 6.812 500,961 -0.09(-1.24%)
Dec 11, 2014 6.901 6.991 6.869 6.897 310,897 -0.01(-0.18%)
Dec 10, 2014 7.081 7.081 6.889 6.910 495,630 -0.15(-2.09%)
Dec 09, 2014 7.053 7.067 7.013 7.057 296,392 -0.02(-0.34%)
Dec 08, 2014 7.094 7.094 7.061 7.082 178,154 +0.00(+0.00%)
Dec 05, 2014 7.094 7.094 7.060 7.082 124,056 -0.01(-0.17%)
Dec 04, 2014 7.106 7.106 7.049 7.094 177,254 +0.00(+0.06%)
Dec 03, 2014 7.102 7.106 7.049 7.090 193,754 +0.00(+0.00%)
Dec 02, 2014 7.094 7.162 7.090 7.090 203,041 -0.01(-0.11%)
Dec 01, 2014 7.110 7.171 7.090 7.097 145,597 -0.01(-0.18%)
Nov 28, 2014 7.078 7.130 7.078 7.110 87,426 +0.06(+0.80%)
Nov 26, 2014 7.045 7.054 7.054 7.054 128,328 -0.01(-0.16%)
Nov 25, 2014 7.037 7.082 7.021 7.065 129,305 +0.04(+0.57%)
Nov 24, 2014 7.041 7.098 7.017 7.025 156,885 +0.01(+0.12%)
Nov 21, 2014 7.061 7.118 7.017 7.017 133,724 -0.03(-0.40%)
Nov 20, 2014 7.049 7.078 7.009 7.045 172,620 -0.01(-0.17%)
Nov 19, 2014 7.065 7.126 7.029 7.057 177,998 +0.00(+0.00%)
Nov 18, 2014 7.078 7.114 7.045 7.057 167,250 +0.01(+0.17%)
Nov 17, 2014 7.110 7.126 7.045 7.045 186,173 -0.08(-1.13%)
Nov 14, 2014 7.171 7.191 7.110 7.126 127,735 -0.06(-0.79%)
Nov 13, 2014 7.227 7.260 7.162 7.183 134,750 -0.03(-0.41%)
Nov 12, 2014 7.208 7.224 7.188 7.212 122,500 +0.01(+0.11%)
Nov 11, 2014 7.172 7.216 7.120 7.204 230,201 +0.05(+0.67%)
Nov 10, 2014 7.084 7.156 7.068 7.156 271,236 +0.08(+1.13%)
Nov 07, 2014 7.047 7.100 7.035 7.076 85,766 +0.02(+0.34%)
Nov 06, 2014 7.003 7.051 6.991 7.051 124,075 +0.04(+0.57%)
Nov 05, 2014 7.007 7.031 6.959 7.011 116,608 +0.00(+0.06%)
Nov 04, 2014 7.023 7.023 6.983 7.007 87,540 -0.02(-0.23%)
Nov 03, 2014 7.019 7.064 6.988 7.023 164,981 +0.02(+0.34%)
Oct 31, 2014 7.039 7.039 6.987 6.999 139,073 +0.01(+0.11%)
Oct 30, 2014 7.007 7.023 6.971 6.991 54,251 -0.01(-0.18%)
Oct 29, 2014 7.003 7.031 6.991 7.004 77,645 -0.03(-0.39%)
Oct 28, 2014 7.019 7.051 6.994 7.031 156,238 +0.04(+0.57%)
Oct 27, 2014 6.947 6.995 6.967 6.991 150,106 +0.02(+0.35%)
Oct 24, 2014 6.987 6.987 6.946 6.967 104,144 -0.02(-0.34%)
Oct 23, 2014 6.971 7.003 6.935 6.991 127,985 +0.05(+0.69%)
Oct 22, 2014 6.947 6.975 6.935 6.943 165,970 -0.00(-0.06%)
Oct 21, 2014 6.887 6.963 6.887 6.947 201,803 +0.06(+0.93%)
Oct 20, 2014 6.847 6.895 6.835 6.883 145,566 +0.05(+0.70%)
Oct 17, 2014 6.827 6.891 6.795 6.835 163,207 +0.08(+1.13%)
Oct 16, 2014 6.602 6.831 6.584 6.758 306,895 +0.13(+1.94%)
Oct 15, 2014 6.702 6.703 6.622 6.630 459,926 -0.07(-1.08%)
Oct 14, 2014 6.799 6.826 6.622 6.702 390,999 -0.09(-1.31%)
Oct 13, 2014 6.879 6.885 6.692 6.792 253,985 -0.06(-0.87%)
Oct 10, 2014 6.883 6.883 6.788 6.851 225,766 -0.03(-0.41%)
Oct 09, 2014 6.913 6.919 6.847 6.879 195,101 -0.00(-0.06%)
Oct 08, 2014 6.851 6.919 6.827 6.883 210,230 +0.02(+0.23%)
Oct 07, 2014 6.863 6.903 6.796 6.867 161,094 +0.00(+0.00%)
Oct 06, 2014 6.859 6.875 6.831 6.867 131,321 +0.04(+0.52%)
Oct 03, 2014 6.780 6.859 6.780 6.831 148,846 +0.05(+0.76%)
Oct 02, 2014 6.808 6.808 6.752 6.780 95,096 -0.03(-0.47%)
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.