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

Pioneer High Income Trust (NY: PHT )

7.340 +0.030 (+0.41%)
Streaming Delayed Price Updated: 3:17 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 (%)
Feb 28, 2014 6.679 6.691 6.638 6.668 177,629 -0.01(-0.17%)
Feb 27, 2014 6.642 6.685 6.624 6.679 176,304 +0.04(+0.57%)
Feb 26, 2014 6.664 6.664 6.623 6.642 103,828 +0.01(+0.17%)
Feb 25, 2014 6.646 6.654 6.626 6.630 100,821 +0.00(+0.00%)
Feb 24, 2014 6.642 6.683 6.608 6.630 182,319 +0.02(+0.34%)
Feb 21, 2014 6.589 6.619 6.570 6.608 286,029 +0.01(+0.17%)
Feb 20, 2014 6.608 6.623 6.589 6.596 143,866 -0.01(-0.17%)
Feb 19, 2014 6.653 6.657 6.604 6.608 195,667 -0.03(-0.51%)
Feb 18, 2014 6.657 6.683 6.627 6.642 168,033 +0.03(+0.47%)
Feb 14, 2014 6.541 6.611 6.611 6.611 208,048 +0.07(+1.06%)
Feb 13, 2014 6.635 6.657 6.515 6.541 221,041 -0.09(-1.41%)
Feb 12, 2014 6.616 6.665 6.590 6.635 222,067 +0.02(+0.34%)
Feb 11, 2014 6.627 6.642 6.609 6.612 280,507 +0.01(+0.17%)
Feb 10, 2014 6.568 6.627 6.568 6.601 146,130 +0.01(+0.17%)
Feb 07, 2014 6.571 6.597 6.553 6.590 109,950 +0.03(+0.51%)
Feb 06, 2014 6.564 6.590 6.541 6.556 128,485 +0.01(+0.23%)
Feb 05, 2014 6.579 6.579 6.541 6.541 112,647 -0.03(-0.51%)
Feb 04, 2014 6.553 6.590 6.553 6.575 202,261 +0.02(+0.37%)
Feb 03, 2014 6.556 6.597 6.534 6.551 187,182 -0.03(-0.43%)
Jan 31, 2014 6.538 6.579 6.523 6.579 116,947 +0.02(+0.26%)
Jan 30, 2014 6.545 6.571 6.508 6.562 100,111 +0.06(+0.89%)
Jan 29, 2014 6.553 6.567 6.481 6.504 172,960 -0.05(-0.74%)
Jan 28, 2014 6.489 6.586 6.489 6.553 171,182 +0.06(+0.98%)
Jan 27, 2014 6.534 6.553 6.478 6.489 255,384 -0.06(-0.91%)
Jan 24, 2014 6.609 6.624 6.526 6.549 294,432 -0.06(-0.91%)
Jan 23, 2014 6.586 6.609 6.526 6.609 229,913 +0.03(+0.40%)
Jan 22, 2014 6.583 6.590 6.568 6.583 161,463 -0.00(-0.06%)
Jan 21, 2014 6.579 6.586 6.519 6.586 180,927 +0.04(+0.57%)
Jan 17, 2014 6.564 6.549 6.549 6.549 146,622 -0.01(-0.23%)
Jan 16, 2014 6.549 6.568 6.534 6.564 160,320 +0.01(+0.16%)
Jan 15, 2014 6.541 6.560 6.538 6.553 187,350 +0.01(+0.18%)
Jan 14, 2014 6.538 6.556 6.530 6.541 116,443 +0.01(+0.17%)
Jan 13, 2014 6.511 6.549 6.508 6.530 125,459 +0.01(+0.11%)
Jan 10, 2014 6.474 6.545 6.474 6.523 145,959 +0.04(+0.64%)
Jan 09, 2014 6.478 6.493 6.444 6.481 124,906 +0.04(+0.64%)
Jan 08, 2014 6.459 6.474 6.422 6.440 338,659 -0.03(-0.51%)
Jan 07, 2014 6.496 6.510 6.459 6.474 327,784 -0.01(-0.18%)
Jan 06, 2014 6.440 6.496 6.407 6.485 372,756 +0.07(+1.11%)
Jan 03, 2014 6.418 6.422 6.384 6.414 176,058 +0.01(+0.18%)
Jan 02, 2014 6.377 6.425 6.377 6.403 278,298 +0.02(+0.35%)
Dec 31, 2013 6.403 6.380 6.380 6.380 420,637 -0.01(-0.23%)
Dec 30, 2013 6.399 6.418 6.335 6.395 213,827 -0.03(-0.47%)
Dec 27, 2013 6.422 6.448 6.358 6.425 340,563 +0.02(+0.34%)
Dec 26, 2013 6.404 6.407 6.359 6.404 252,287 +0.03(+0.41%)
Dec 24, 2013 6.355 6.419 6.355 6.378 223,795 +0.04(+0.64%)
Dec 23, 2013 6.277 6.348 6.259 6.337 246,668 +0.09(+1.37%)
Dec 20, 2013 6.214 6.270 6.185 6.251 318,140 +0.05(+0.78%)
Dec 19, 2013 6.211 6.214 6.173 6.203 246,256 +0.01(+0.24%)
Dec 18, 2013 6.211 6.211 6.159 6.188 221,862 -0.01(-0.18%)
Dec 17, 2013 6.225 6.248 6.188 6.199 157,541 -0.04(-0.71%)
Dec 16, 2013 6.214 6.270 6.196 6.244 160,841 +0.02(+0.30%)
Dec 13, 2013 6.203 6.259 6.203 6.225 164,554 +0.04(+0.66%)
Dec 12, 2013 6.251 6.257 6.170 6.185 210,106 -0.08(-1.30%)
Dec 11, 2013 6.281 6.303 6.251 6.266 211,137 -0.01(-0.13%)
Dec 10, 2013 6.297 6.300 6.241 6.275 197,076 -0.02(-0.29%)
Dec 09, 2013 6.286 6.297 6.241 6.293 215,249 +0.05(+0.83%)
Dec 06, 2013 6.264 6.297 6.241 6.241 263,631 -0.01(-0.18%)
Dec 05, 2013 6.282 6.300 6.245 6.253 170,630 -0.01(-0.18%)
Dec 04, 2013 6.234 6.282 6.230 6.264 211,792 +0.03(+0.41%)
Dec 03, 2013 6.282 6.304 6.234 6.238 260,849 -0.04(-0.70%)
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.