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

Pioneer High Income Trust (NY: PHT )

7.335 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2013 6.326 6.348 6.300 6.323 77,501 +0.05(+0.82%)
Nov 27, 2013 6.208 6.271 6.208 6.271 115,294 +0.04(+0.71%)
Nov 26, 2013 6.326 6.337 6.223 6.227 187,926 -0.08(-1.34%)
Nov 25, 2013 6.315 6.326 6.297 6.311 159,819 +0.03(+0.41%)
Nov 22, 2013 6.212 6.304 6.175 6.286 242,572 +0.04(+0.65%)
Nov 21, 2013 6.278 6.297 6.216 6.245 197,570 -0.04(-0.59%)
Nov 20, 2013 6.310 6.367 6.278 6.282 145,614 -0.03(-0.52%)
Nov 19, 2013 6.260 6.341 6.212 6.315 231,417 +0.04(+0.65%)
Nov 18, 2013 6.492 6.503 6.212 6.275 419,591 -0.23(-3.60%)
Nov 15, 2013 6.455 6.521 6.455 6.509 101,279 +0.06(+0.89%)
Nov 14, 2013 6.485 6.485 6.440 6.452 146,094 -0.00(-0.07%)
Nov 12, 2013 6.449 6.526 6.420 6.456 276,474 +0.02(+0.34%)
Nov 11, 2013 6.445 6.447 6.416 6.434 112,342 +0.00(+0.06%)
Nov 08, 2013 6.416 6.452 6.365 6.431 404,488 +0.00(+0.00%)
Nov 07, 2013 6.420 6.434 6.398 6.431 145,624 +0.03(+0.51%)
Nov 06, 2013 6.387 6.406 6.338 6.398 163,056 +0.01(+0.23%)
Nov 05, 2013 6.350 6.405 6.332 6.383 208,319 +0.02(+0.34%)
Nov 04, 2013 6.354 6.361 6.299 6.361 163,874 +0.05(+0.81%)
Nov 01, 2013 6.321 6.343 6.306 6.310 84,597 -0.01(-0.23%)
Oct 31, 2013 6.317 6.343 6.277 6.324 213,051 +0.01(+0.17%)
Oct 30, 2013 6.317 6.317 6.263 6.314 89,701 -0.02(-0.29%)
Oct 29, 2013 6.343 6.354 6.292 6.332 114,941 -0.03(-0.40%)
Oct 28, 2013 6.343 6.368 6.343 6.357 175,981 +0.02(+0.35%)
Oct 25, 2013 6.303 6.335 6.281 6.335 133,812 +0.03(+0.52%)
Oct 24, 2013 6.270 6.306 6.259 6.303 97,163 +0.02(+0.35%)
Oct 23, 2013 6.273 6.288 6.252 6.281 136,504 +0.02(+0.29%)
Oct 22, 2013 6.178 6.273 6.162 6.262 92,929 +0.11(+1.72%)
Oct 21, 2013 6.211 6.273 6.142 6.156 305,054 -0.04(-0.59%)
Oct 18, 2013 6.218 6.226 6.164 6.193 278,870 -0.02(-0.35%)
Oct 17, 2013 6.164 6.233 6.164 6.215 190,421 +0.05(+0.83%)
Oct 16, 2013 6.189 6.191 6.164 6.164 291,067 -0.05(-0.79%)
Oct 15, 2013 6.215 6.281 6.194 6.213 173,336 -0.04(-0.57%)
Oct 14, 2013 6.183 6.270 6.176 6.249 139,838 +0.05(+0.87%)
Oct 11, 2013 6.147 6.212 6.133 6.195 182,264 +0.01(+0.12%)
Oct 10, 2013 6.151 6.216 6.118 6.187 204,532 +0.07(+1.19%)
Oct 09, 2013 6.151 6.161 6.093 6.114 168,204 -0.04(-0.59%)
Oct 08, 2013 6.165 6.191 6.147 6.151 167,793 -0.01(-0.12%)
Oct 07, 2013 6.151 6.165 6.147 6.158 131,566 +0.00(+0.05%)
Oct 04, 2013 6.165 6.176 6.147 6.155 120,360 -0.01(-0.11%)
Oct 03, 2013 6.191 6.216 6.162 6.162 164,506 -0.04(-0.70%)
Oct 02, 2013 6.162 6.227 6.143 6.205 148,149 +0.05(+0.86%)
Oct 01, 2013 6.118 6.165 6.118 6.152 154,963 +0.00(+0.03%)
Sep 30, 2013 6.162 6.162 6.118 6.151 202,999 -0.01(-0.24%)
Sep 27, 2013 6.133 6.176 6.133 6.165 105,092 -0.00(-0.06%)
Sep 26, 2013 6.136 6.169 6.133 6.169 126,584 +0.01(+0.24%)
Sep 25, 2013 6.082 6.162 6.082 6.154 139,632 +0.07(+1.20%)
Sep 24, 2013 6.085 6.118 6.050 6.082 114,123 +0.00(+0.06%)
Sep 23, 2013 6.071 6.111 6.049 6.078 118,775 +0.02(+0.30%)
Sep 20, 2013 6.104 6.107 6.053 6.060 132,517 -0.04(-0.59%)
Sep 19, 2013 6.118 6.129 6.046 6.096 161,580 -0.02(-0.36%)
Sep 18, 2013 6.096 6.147 6.071 6.118 194,912 +0.04(+0.66%)
Sep 17, 2013 6.096 6.114 6.078 6.078 236,469 -0.02(-0.30%)
Sep 16, 2013 6.136 6.129 6.089 6.096 218,959 -0.01(-0.24%)
Sep 13, 2013 6.118 6.118 6.078 6.111 134,183 +0.00(+0.04%)
Sep 12, 2013 6.058 6.130 6.058 6.108 162,168 +0.04(+0.65%)
Sep 11, 2013 6.061 6.076 6.040 6.069 151,936 +0.03(+0.42%)
Sep 10, 2013 6.051 6.076 6.043 6.043 186,796 +0.00(+0.00%)
Sep 09, 2013 6.043 6.058 6.018 6.043 146,790 +0.02(+0.30%)
Sep 06, 2013 6.043 6.043 5.993 6.025 106,503 +0.00(+0.06%)
Sep 05, 2013 6.033 6.041 5.997 6.022 168,065 +0.01(+0.18%)
Sep 04, 2013 5.968 6.025 5.958 6.011 174,083 +0.06(+0.97%)
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.