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 (%)
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%)
Sep 03, 2013 5.957 5.971 5.946 5.953 158,399 +0.01(+0.18%)
Aug 30, 2013 5.975 5.979 5.925 5.943 153,748 -0.01(-0.18%)
Aug 29, 2013 5.932 5.961 5.921 5.953 127,995 +0.03(+0.55%)
Aug 28, 2013 5.881 5.957 5.881 5.921 122,947 +0.02(+0.37%)
Aug 27, 2013 5.892 5.925 5.875 5.899 219,145 +0.00(+0.00%)
Aug 26, 2013 5.925 5.932 5.878 5.899 137,483 -0.01(-0.12%)
Aug 23, 2013 5.917 5.935 5.860 5.907 161,440 +0.01(+0.12%)
Aug 22, 2013 5.899 5.941 5.860 5.899 178,726 +0.01(+0.24%)
Aug 21, 2013 5.921 5.932 5.881 5.885 145,998 -0.05(-0.79%)
Aug 20, 2013 5.921 5.964 5.871 5.932 222,923 +0.01(+0.18%)
Aug 19, 2013 6.007 6.007 5.907 5.921 199,497 -0.09(-1.56%)
Aug 16, 2013 5.903 6.112 5.885 6.015 511,675 +0.09(+1.52%)
Aug 15, 2013 5.925 5.928 5.889 5.925 178,178 -0.02(-0.36%)
Aug 14, 2013 5.928 5.979 5.928 5.946 124,965 -0.02(-0.32%)
Aug 13, 2013 5.890 5.990 5.872 5.965 293,318 +0.02(+0.42%)
Aug 12, 2013 5.987 6.050 5.912 5.940 180,821 -0.03(-0.54%)
Aug 09, 2013 5.976 6.001 5.951 5.972 104,937 -0.02(-0.42%)
Aug 08, 2013 5.987 6.008 5.941 5.997 139,186 +0.04(+0.60%)
Aug 07, 2013 5.858 5.997 5.826 5.962 165,231 +0.10(+1.77%)
Aug 06, 2013 5.879 5.908 5.801 5.858 255,212 -0.03(-0.55%)
Aug 05, 2013 5.901 5.944 5.869 5.890 169,643 -0.05(-0.90%)
Aug 02, 2013 5.979 5.990 5.912 5.944 162,053 -0.01(-0.12%)
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.