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: 6:30 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 (%)
Feb 27, 2015 5.863 5.880 5.801 5.880 191,147 +0.06(+1.07%)
Feb 26, 2015 5.785 5.830 5.768 5.818 236,229 +0.03(+0.57%)
Feb 25, 2015 5.822 5.859 5.768 5.785 313,990 -0.06(-0.99%)
Feb 24, 2015 5.835 5.868 5.748 5.843 414,681 -0.02(-0.28%)
Feb 23, 2015 5.847 5.905 5.814 5.859 342,226 -0.05(-0.77%)
Feb 20, 2015 5.847 5.930 5.847 5.905 224,857 +0.03(+0.56%)
Feb 19, 2015 5.880 5.938 5.814 5.872 355,723 -0.05(-0.84%)
Feb 18, 2015 5.777 5.967 5.777 5.921 291,234 +0.14(+2.36%)
Feb 17, 2015 5.971 5.996 5.785 5.785 444,776 -0.16(-2.75%)
Feb 13, 2015 5.932 5.948 5.948 5.948 240,506 +0.00(+0.00%)
Feb 12, 2015 5.850 5.948 5.833 5.948 212,604 +0.10(+1.69%)
Feb 11, 2015 5.957 6.113 5.817 5.850 407,616 -0.09(-1.52%)
Feb 10, 2015 5.780 5.948 5.780 5.940 317,142 +0.16(+2.77%)
Feb 09, 2015 5.488 5.895 5.488 5.780 730,925 +0.20(+3.61%)
Feb 06, 2015 5.747 5.747 5.488 5.579 1,814,080 -0.21(-3.55%)
Feb 05, 2015 5.948 5.989 5.764 5.784 865,932 -0.19(-3.16%)
Feb 04, 2015 5.957 6.109 5.710 5.973 1,944,184 -0.48(-7.39%)
Feb 03, 2015 6.967 6.996 6.326 6.450 1,586,142 -0.52(-7.43%)
Feb 02, 2015 6.906 7.041 6.856 6.967 155,939 +0.03(+0.47%)
Jan 30, 2015 6.827 6.938 6.823 6.934 173,393 +0.09(+1.38%)
Jan 29, 2015 6.852 6.852 6.819 6.840 130,051 -0.01(-0.18%)
Jan 28, 2015 6.889 6.896 6.840 6.852 129,225 -0.02(-0.24%)
Jan 27, 2015 6.856 6.934 6.840 6.869 221,119 +0.00(+0.06%)
Jan 26, 2015 6.992 7.039 6.848 6.864 186,562 -0.11(-1.53%)
Jan 23, 2015 7.000 7.025 6.947 6.971 104,211 -0.03(-0.41%)
Jan 22, 2015 6.996 7.058 6.984 7.000 187,838 +0.00(+0.06%)
Jan 21, 2015 6.943 7.041 6.934 6.996 193,661 +0.07(+0.95%)
Jan 20, 2015 6.827 7.053 6.811 6.930 1,000,355 +0.12(+1.69%)
Jan 16, 2015 6.807 6.838 6.807 6.815 124,914 +0.01(+0.18%)
Jan 15, 2015 6.864 6.864 6.700 6.803 294,225 -0.02(-0.36%)
Jan 14, 2015 6.811 6.860 6.811 6.827 261,139 -0.04(-0.54%)
Jan 13, 2015 6.840 6.914 6.803 6.864 221,523 +0.01(+0.12%)
Jan 12, 2015 6.840 6.881 6.823 6.856 372,047 +0.00(+0.06%)
Jan 09, 2015 7.025 7.033 6.823 6.852 772,173 -0.18(-2.51%)
Jan 08, 2015 7.111 7.148 7.025 7.029 507,120 -0.09(-1.28%)
Jan 07, 2015 7.099 7.144 7.045 7.120 212,010 +0.03(+0.48%)
Jan 06, 2015 7.140 7.140 7.025 7.086 403,364 -0.02(-0.23%)
Jan 05, 2015 7.127 7.144 7.078 7.103 323,106 -0.02(-0.29%)
Jan 02, 2015 7.037 7.185 6.992 7.123 335,097 +0.07(+1.05%)
Dec 31, 2014 7.140 7.049 7.049 7.049 339,337 -0.09(-1.21%)
Dec 30, 2014 7.181 7.251 7.123 7.136 213,916 -0.04(-0.52%)
Dec 29, 2014 7.148 7.173 7.070 7.173 237,648 +0.06(+0.85%)
Dec 26, 2014 7.206 7.206 7.092 7.112 205,430 +0.00(+0.06%)
Dec 24, 2014 7.112 7.108 7.108 7.108 170,280 -0.01(-0.11%)
Dec 23, 2014 7.104 7.198 7.104 7.116 325,004 -0.01(-0.11%)
Dec 22, 2014 7.173 7.189 7.092 7.124 177,327 -0.07(-0.91%)
Dec 19, 2014 7.100 7.189 7.081 7.189 393,703 +0.11(+1.50%)
Dec 18, 2014 7.026 7.104 6.977 7.083 268,782 +0.14(+2.06%)
Dec 17, 2014 6.782 6.990 6.778 6.941 309,363 +0.18(+2.59%)
Dec 16, 2014 6.717 6.831 6.688 6.766 186,856 +0.01(+0.18%)
Dec 15, 2014 6.814 6.833 6.737 6.753 502,111 -0.06(-0.84%)
Dec 12, 2014 6.880 6.925 6.786 6.810 501,058 -0.09(-1.24%)
Dec 11, 2014 6.900 6.990 6.867 6.896 310,957 -0.01(-0.18%)
Dec 10, 2014 7.079 7.079 6.888 6.908 495,726 -0.15(-2.09%)
Dec 09, 2014 7.052 7.066 7.011 7.056 296,449 -0.02(-0.34%)
Dec 08, 2014 7.092 7.092 7.060 7.080 178,189 +0.00(+0.00%)
Dec 05, 2014 7.092 7.092 7.058 7.080 124,080 -0.01(-0.17%)
Dec 04, 2014 7.104 7.104 7.048 7.092 177,288 +0.00(+0.06%)
Dec 03, 2014 7.100 7.104 7.048 7.088 193,791 +0.00(+0.00%)
Dec 02, 2014 7.092 7.161 7.088 7.088 203,080 -0.01(-0.11%)
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.