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 (%)
Jun 30, 2014 6.947 6.955 6.921 6.955 109,852 +0.02(+0.23%)
Jun 27, 2014 6.925 6.943 6.921 6.939 81,220 +0.02(+0.32%)
Jun 26, 2014 6.928 6.936 6.908 6.917 94,194 -0.01(-0.16%)
Jun 25, 2014 6.910 6.928 6.894 6.928 125,808 +0.03(+0.49%)
Jun 24, 2014 6.872 6.917 6.853 6.894 134,567 +0.02(+0.27%)
Jun 23, 2014 6.879 6.894 6.823 6.876 181,143 +0.03(+0.38%)
Jun 20, 2014 6.876 6.879 6.849 6.849 141,294 -0.03(-0.44%)
Jun 19, 2014 6.868 6.887 6.815 6.879 194,605 -0.02(-0.32%)
Jun 18, 2014 6.910 6.928 6.872 6.902 151,654 -0.04(-0.55%)
Jun 17, 2014 6.925 6.947 6.913 6.940 102,249 -0.02(-0.27%)
Jun 16, 2014 6.955 6.981 6.936 6.958 127,810 +0.03(+0.43%)
Jun 13, 2014 6.966 6.970 6.921 6.928 125,375 -0.02(-0.28%)
Jun 12, 2014 6.926 6.951 6.926 6.948 130,701 +0.02(+0.33%)
Jun 11, 2014 6.888 6.926 6.888 6.925 72,913 +0.01(+0.10%)
Jun 10, 2014 6.888 6.937 6.873 6.918 147,121 -0.00(-0.05%)
Jun 06, 2014 6.911 6.933 6.907 6.922 108,009 +0.00(+0.00%)
Jun 05, 2014 6.922 6.948 6.892 6.922 101,167 +0.00(+0.00%)
Jun 04, 2014 6.899 6.933 6.881 6.922 175,943 +0.01(+0.11%)
Jun 03, 2014 6.896 6.929 6.896 6.914 140,162 +0.00(+0.06%)
Jun 02, 2014 6.926 6.937 6.896 6.910 186,800 -0.00(-0.06%)
May 30, 2014 6.892 6.933 6.877 6.914 107,166 +0.02(+0.33%)
May 29, 2014 6.862 6.896 6.862 6.892 156,676 +0.02(+0.29%)
May 28, 2014 6.851 6.886 6.851 6.872 69,151 +0.01(+0.20%)
May 27, 2014 6.866 6.866 6.836 6.858 125,668 +0.02(+0.33%)
May 23, 2014 6.836 6.836 6.836 6.836 95,787 -0.01(-0.22%)
May 22, 2014 6.840 6.851 6.825 6.851 79,227 +0.00(+0.06%)
May 21, 2014 6.866 6.869 6.836 6.847 114,312 -0.00(-0.03%)
May 20, 2014 6.858 6.862 6.821 6.849 120,143 -0.01(-0.19%)
May 19, 2014 6.828 6.869 6.816 6.862 128,354 +0.04(+0.60%)
May 16, 2014 6.821 6.828 6.806 6.821 102,703 +0.02(+0.27%)
May 15, 2014 6.858 6.858 6.798 6.802 188,095 -0.03(-0.50%)
May 14, 2014 6.844 6.851 6.833 6.837 183,974 +0.01(+0.16%)
May 13, 2014 6.825 6.829 6.814 6.825 78,326 +0.00(+0.00%)
May 12, 2014 6.825 6.851 6.799 6.825 158,526 +0.03(+0.38%)
May 09, 2014 6.785 6.814 6.777 6.799 95,638 +0.01(+0.17%)
May 08, 2014 6.781 6.807 6.781 6.788 96,396 +0.00(+0.05%)
May 07, 2014 6.818 6.818 6.759 6.785 135,703 +0.01(+0.11%)
May 06, 2014 6.751 6.802 6.737 6.777 178,257 +0.03(+0.38%)
May 05, 2014 6.733 6.751 6.710 6.751 125,513 +0.01(+0.16%)
May 02, 2014 6.703 6.740 6.677 6.740 207,242 +0.03(+0.44%)
May 01, 2014 6.692 6.729 6.685 6.710 221,853 +0.03(+0.39%)
Apr 30, 2014 6.733 6.733 6.673 6.684 182,718 -0.05(-0.72%)
Apr 29, 2014 6.740 6.740 6.707 6.733 135,714 +0.00(+0.00%)
Apr 28, 2014 6.740 6.740 6.718 6.733 159,890 +0.01(+0.11%)
Apr 25, 2014 6.748 6.748 6.699 6.725 133,514 -0.01(-0.11%)
Apr 24, 2014 6.714 6.744 6.688 6.733 81,895 +0.04(+0.61%)
Apr 23, 2014 6.714 6.725 6.677 6.692 130,145 +0.00(+0.06%)
Apr 22, 2014 6.673 6.725 6.673 6.688 128,497 +0.01(+0.22%)
Apr 21, 2014 6.677 6.688 6.666 6.673 194,019 -0.02(-0.33%)
Apr 17, 2014 6.718 6.696 6.696 6.696 109,719 -0.02(-0.28%)
Apr 16, 2014 6.647 6.729 6.618 6.714 191,291 +0.09(+1.40%)
Apr 15, 2014 6.710 6.733 6.618 6.621 172,390 -0.10(-1.54%)
Apr 14, 2014 6.666 6.744 6.629 6.725 185,533 +0.06(+0.88%)
Apr 11, 2014 6.615 6.670 6.604 6.667 176,127 +0.06(+0.95%)
Apr 10, 2014 6.667 6.667 6.604 6.604 209,034 -0.07(-1.06%)
Apr 09, 2014 6.608 6.700 6.608 6.675 209,336 +0.06(+0.96%)
Apr 08, 2014 6.589 6.622 6.589 6.611 123,766 +0.00(+0.06%)
Apr 07, 2014 6.597 6.626 6.556 6.608 402,196 +0.01(+0.22%)
Apr 04, 2014 6.564 6.626 6.564 6.593 302,471 +0.03(+0.45%)
Apr 03, 2014 6.582 6.582 6.553 6.564 101,453 +0.00(+0.06%)
Apr 02, 2014 6.582 6.597 6.553 6.560 160,189 -0.03(-0.50%)
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.