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: 4:10 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 (%)
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%)
Dec 02, 2013 6.304 6.306 6.230 6.282 343,534 -0.04(-0.64%)
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%)
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.