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

Pioneer High Income Trust (NY: PHT )

7.341 +0.001 (+0.01%)
Streaming Delayed Price Updated: 12:27 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 (%)
Jun 30, 2014 7.177 7.185 7.150 7.185 106,337 +0.02(+0.23%)
Jun 27, 2014 7.153 7.173 7.150 7.168 78,622 +0.02(+0.32%)
Jun 26, 2014 7.157 7.165 7.136 7.146 91,180 -0.01(-0.16%)
Jun 25, 2014 7.138 7.157 7.122 7.157 121,782 +0.04(+0.49%)
Jun 24, 2014 7.099 7.146 7.080 7.122 130,261 +0.02(+0.27%)
Jun 23, 2014 7.107 7.122 7.048 7.103 175,347 +0.03(+0.38%)
Jun 20, 2014 7.103 7.107 7.076 7.076 136,772 -0.03(-0.44%)
Jun 19, 2014 7.095 7.115 7.041 7.107 188,378 -0.02(-0.32%)
Jun 18, 2014 7.138 7.157 7.099 7.130 146,801 -0.04(-0.55%)
Jun 17, 2014 7.153 7.177 7.142 7.169 98,977 -0.02(-0.27%)
Jun 16, 2014 7.185 7.212 7.165 7.188 123,721 +0.03(+0.43%)
Jun 13, 2014 7.196 7.200 7.150 7.157 121,363 -0.02(-0.28%)
Jun 12, 2014 7.155 7.181 7.155 7.178 126,515 +0.02(+0.33%)
Jun 11, 2014 7.116 7.155 7.116 7.154 70,578 +0.01(+0.10%)
Jun 10, 2014 7.116 7.166 7.101 7.147 142,410 -0.00(-0.05%)
Jun 06, 2014 7.139 7.162 7.135 7.151 104,550 +0.00(+0.00%)
Jun 05, 2014 7.151 7.178 7.120 7.151 97,927 +0.00(+0.00%)
Jun 04, 2014 7.128 7.162 7.108 7.151 170,308 +0.01(+0.11%)
Jun 03, 2014 7.124 7.158 7.124 7.143 135,673 +0.00(+0.06%)
Jun 02, 2014 7.155 7.166 7.124 7.138 180,818 -0.00(-0.06%)
May 30, 2014 7.120 7.162 7.104 7.143 103,734 +0.02(+0.33%)
May 29, 2014 7.089 7.124 7.089 7.120 151,658 +0.02(+0.29%)
May 28, 2014 7.077 7.113 7.077 7.099 66,936 +0.01(+0.20%)
May 27, 2014 7.093 7.093 7.062 7.085 121,643 +0.02(+0.33%)
May 23, 2014 7.062 7.062 7.062 7.062 92,719 -0.02(-0.22%)
May 22, 2014 7.066 7.077 7.050 7.077 76,690 +0.00(+0.06%)
May 21, 2014 7.093 7.097 7.062 7.073 110,652 -0.00(-0.03%)
May 20, 2014 7.085 7.089 7.047 7.076 116,295 -0.01(-0.19%)
May 19, 2014 7.054 7.097 7.042 7.089 124,244 +0.04(+0.60%)
May 16, 2014 7.047 7.054 7.031 7.046 99,414 +0.02(+0.27%)
May 15, 2014 7.085 7.085 7.023 7.027 182,072 -0.04(-0.51%)
May 14, 2014 7.071 7.078 7.059 7.063 178,078 +0.01(+0.16%)
May 13, 2014 7.051 7.055 7.040 7.051 75,816 +0.00(+0.00%)
May 12, 2014 7.051 7.078 7.025 7.051 153,445 +0.03(+0.38%)
May 09, 2014 7.009 7.040 7.002 7.025 92,573 +0.01(+0.17%)
May 08, 2014 7.005 7.032 7.005 7.013 93,306 +0.00(+0.05%)
May 07, 2014 7.044 7.044 6.982 7.009 131,354 +0.01(+0.11%)
May 06, 2014 6.975 7.027 6.960 7.002 172,543 +0.03(+0.38%)
May 05, 2014 6.956 6.975 6.933 6.975 121,491 +0.01(+0.17%)
May 02, 2014 6.925 6.963 6.898 6.963 200,600 +0.03(+0.44%)
May 01, 2014 6.913 6.952 6.906 6.933 214,743 +0.03(+0.39%)
Apr 30, 2014 6.956 6.956 6.894 6.906 176,862 -0.05(-0.72%)
Apr 29, 2014 6.963 6.963 6.929 6.956 131,364 +0.00(+0.00%)
Apr 28, 2014 6.963 6.963 6.940 6.956 154,766 +0.01(+0.11%)
Apr 25, 2014 6.971 6.971 6.921 6.948 129,235 -0.01(-0.11%)
Apr 24, 2014 6.936 6.967 6.910 6.956 79,270 +0.04(+0.61%)
Apr 23, 2014 6.936 6.948 6.898 6.913 125,973 +0.00(+0.06%)
Apr 22, 2014 6.894 6.948 6.894 6.910 124,379 +0.02(+0.22%)
Apr 21, 2014 6.898 6.909 6.887 6.894 187,801 -0.02(-0.33%)
Apr 17, 2014 6.940 6.917 6.917 6.917 106,202 -0.02(-0.28%)
Apr 16, 2014 6.867 6.952 6.837 6.936 185,160 +0.10(+1.40%)
Apr 15, 2014 6.933 6.956 6.837 6.841 166,865 -0.11(-1.54%)
Apr 14, 2014 6.887 6.967 6.848 6.948 179,586 +0.06(+0.88%)
Apr 11, 2014 6.834 6.891 6.823 6.888 170,477 +0.06(+0.95%)
Apr 10, 2014 6.888 6.888 6.823 6.823 202,329 -0.07(-1.06%)
Apr 09, 2014 6.827 6.922 6.827 6.896 202,621 +0.07(+0.96%)
Apr 08, 2014 6.808 6.842 6.808 6.831 119,796 +0.00(+0.06%)
Apr 07, 2014 6.815 6.846 6.774 6.827 389,295 +0.02(+0.22%)
Apr 04, 2014 6.781 6.846 6.781 6.812 292,769 +0.03(+0.45%)
Apr 03, 2014 6.800 6.800 6.770 6.781 98,198 +0.00(+0.06%)
Apr 02, 2014 6.800 6.815 6.770 6.777 155,050 -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.