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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2014 7.025 7.077 7.025 7.057 88,086 +0.06(+0.80%)
Nov 26, 2014 6.992 7.001 7.001 7.001 129,296 -0.01(-0.16%)
Nov 25, 2014 6.984 7.029 6.968 7.012 130,280 +0.04(+0.57%)
Nov 24, 2014 6.988 7.045 6.964 6.972 158,068 +0.01(+0.12%)
Nov 21, 2014 7.008 7.065 6.964 6.964 134,732 -0.03(-0.40%)
Nov 20, 2014 6.996 7.025 6.956 6.992 173,922 -0.01(-0.17%)
Nov 19, 2014 7.012 7.073 6.976 7.004 179,341 +0.00(+0.00%)
Nov 18, 2014 7.025 7.061 6.992 7.004 168,511 +0.01(+0.17%)
Nov 17, 2014 7.057 7.073 6.992 6.992 187,577 -0.08(-1.13%)
Nov 14, 2014 7.117 7.137 7.057 7.072 128,698 -0.06(-0.79%)
Nov 13, 2014 7.173 7.205 7.109 7.129 135,766 -0.03(-0.41%)
Nov 12, 2014 7.154 7.170 7.134 7.158 123,425 +0.01(+0.11%)
Nov 11, 2014 7.118 7.162 7.066 7.150 231,937 +0.05(+0.67%)
Nov 10, 2014 7.031 7.102 7.015 7.102 273,282 +0.08(+1.13%)
Nov 07, 2014 6.995 7.046 6.983 7.023 86,413 +0.02(+0.34%)
Nov 06, 2014 6.951 6.999 6.939 6.999 125,011 +0.04(+0.57%)
Nov 05, 2014 6.955 6.979 6.907 6.959 117,487 +0.00(+0.06%)
Nov 04, 2014 6.971 6.971 6.931 6.955 88,200 -0.02(-0.23%)
Nov 03, 2014 6.967 7.011 6.935 6.971 166,226 +0.02(+0.34%)
Oct 31, 2014 6.987 6.987 6.935 6.947 140,122 +0.01(+0.11%)
Oct 30, 2014 6.955 6.971 6.919 6.939 54,660 -0.01(-0.18%)
Oct 29, 2014 6.951 6.979 6.939 6.952 78,231 -0.03(-0.39%)
Oct 28, 2014 6.967 6.999 6.942 6.979 157,416 +0.04(+0.57%)
Oct 27, 2014 6.895 6.943 6.915 6.939 151,238 +0.02(+0.35%)
Oct 24, 2014 6.935 6.935 6.894 6.915 104,930 -0.02(-0.34%)
Oct 23, 2014 6.919 6.951 6.883 6.939 128,950 +0.05(+0.69%)
Oct 22, 2014 6.895 6.923 6.883 6.891 167,222 -0.00(-0.06%)
Oct 21, 2014 6.835 6.911 6.835 6.895 203,325 +0.06(+0.93%)
Oct 20, 2014 6.796 6.843 6.784 6.831 146,664 +0.05(+0.70%)
Oct 17, 2014 6.776 6.839 6.744 6.784 164,438 +0.08(+1.13%)
Oct 16, 2014 6.553 6.780 6.535 6.708 309,210 +0.13(+1.94%)
Oct 15, 2014 6.652 6.653 6.572 6.580 463,396 -0.07(-1.08%)
Oct 14, 2014 6.748 6.775 6.572 6.652 393,948 -0.09(-1.31%)
Oct 13, 2014 6.828 6.833 6.642 6.741 255,901 -0.06(-0.87%)
Oct 10, 2014 6.832 6.832 6.737 6.800 227,470 -0.03(-0.41%)
Oct 09, 2014 6.862 6.867 6.796 6.828 196,573 -0.00(-0.06%)
Oct 08, 2014 6.800 6.867 6.776 6.832 211,816 +0.02(+0.23%)
Oct 07, 2014 6.812 6.851 6.745 6.816 162,310 +0.00(+0.00%)
Oct 06, 2014 6.808 6.824 6.780 6.816 132,311 +0.04(+0.52%)
Oct 03, 2014 6.729 6.808 6.729 6.780 149,969 +0.05(+0.76%)
Oct 02, 2014 6.757 6.757 6.701 6.729 95,813 -0.03(-0.47%)
Oct 01, 2014 6.697 6.772 6.697 6.761 253,252 +0.06(+0.94%)
Sep 30, 2014 6.713 6.757 6.678 6.697 227,098 +0.01(+0.18%)
Sep 29, 2014 6.634 6.721 6.618 6.685 207,245 -0.05(-0.70%)
Sep 26, 2014 6.654 6.768 6.622 6.733 281,344 +0.01(+0.12%)
Sep 25, 2014 6.737 6.741 6.674 6.725 263,866 +0.01(+0.12%)
Sep 24, 2014 6.741 6.748 6.701 6.717 151,085 -0.05(-0.76%)
Sep 23, 2014 6.705 6.790 6.678 6.768 148,486 +0.05(+0.76%)
Sep 22, 2014 6.788 6.788 6.698 6.717 210,014 -0.10(-1.45%)
Sep 19, 2014 6.867 6.867 6.796 6.816 212,046 -0.04(-0.63%)
Sep 18, 2014 6.899 6.911 6.843 6.859 155,656 -0.02(-0.29%)
Sep 17, 2014 6.887 6.934 6.863 6.879 104,312 +0.02(+0.35%)
Sep 16, 2014 6.757 6.883 6.757 6.855 142,941 +0.09(+1.34%)
Sep 15, 2014 6.974 6.978 6.757 6.764 315,051 -0.16(-2.24%)
Sep 12, 2014 6.935 7.014 6.884 6.920 166,816 -0.02(-0.23%)
Sep 11, 2014 6.939 6.955 6.935 6.935 98,889 +0.00(+0.06%)
Sep 10, 2014 6.900 6.931 6.880 6.931 100,216 +0.02(+0.34%)
Sep 09, 2014 6.923 6.947 6.900 6.908 139,020 -0.00(-0.06%)
Sep 08, 2014 6.963 6.978 6.908 6.912 150,741 -0.04(-0.51%)
Sep 05, 2014 6.951 6.980 6.943 6.947 94,818 -0.03(-0.40%)
Sep 04, 2014 7.006 7.013 6.932 6.975 125,287 -0.01(-0.10%)
Sep 03, 2014 6.978 7.014 6.974 6.982 104,868 -0.00(-0.00%)
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.