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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 6.197 6.175 6.175 6.175 434,602 -0.01(-0.23%)
Dec 30, 2013 6.193 6.212 6.132 6.190 220,926 -0.03(-0.47%)
Dec 27, 2013 6.215 6.241 6.154 6.219 351,870 +0.02(+0.34%)
Dec 26, 2013 6.198 6.201 6.155 6.198 260,670 +0.03(+0.41%)
Dec 24, 2013 6.151 6.212 6.151 6.173 231,232 +0.04(+0.64%)
Dec 23, 2013 6.076 6.144 6.058 6.133 254,865 +0.08(+1.37%)
Dec 20, 2013 6.014 6.068 5.986 6.050 328,712 +0.05(+0.78%)
Dec 19, 2013 6.011 6.014 5.975 6.004 254,439 +0.01(+0.24%)
Dec 18, 2013 6.011 6.011 5.961 5.989 229,235 -0.01(-0.18%)
Dec 17, 2013 6.025 6.047 5.989 6.000 162,776 -0.04(-0.71%)
Dec 16, 2013 6.014 6.068 5.996 6.043 166,186 +0.02(+0.30%)
Dec 13, 2013 6.004 6.058 6.004 6.025 170,022 +0.04(+0.66%)
Dec 12, 2013 6.050 6.056 5.971 5.986 217,087 -0.08(-1.30%)
Dec 11, 2013 6.079 6.101 6.050 6.065 218,153 -0.01(-0.13%)
Dec 10, 2013 6.094 6.098 6.041 6.073 203,630 -0.02(-0.29%)
Dec 09, 2013 6.083 6.094 6.041 6.090 222,408 +0.05(+0.83%)
Dec 06, 2013 6.062 6.094 6.041 6.041 272,399 -0.01(-0.18%)
Dec 05, 2013 6.080 6.097 6.044 6.051 176,305 -0.01(-0.18%)
Dec 04, 2013 6.033 6.080 6.030 6.062 218,836 +0.02(+0.41%)
Dec 03, 2013 6.080 6.101 6.033 6.037 269,525 -0.04(-0.70%)
Dec 02, 2013 6.101 6.103 6.030 6.080 354,960 -0.04(-0.64%)
Nov 29, 2013 6.123 6.144 6.098 6.119 80,078 +0.05(+0.82%)
Nov 27, 2013 6.008 6.069 6.008 6.069 119,129 +0.04(+0.71%)
Nov 26, 2013 6.123 6.133 6.023 6.026 194,177 -0.08(-1.34%)
Nov 25, 2013 6.112 6.123 6.094 6.108 165,135 +0.02(+0.41%)
Nov 22, 2013 6.012 6.101 5.976 6.083 250,640 +0.04(+0.65%)
Nov 21, 2013 6.076 6.094 6.016 6.044 204,141 -0.04(-0.59%)
Nov 20, 2013 6.107 6.162 6.076 6.080 150,457 -0.03(-0.52%)
Nov 19, 2013 6.058 6.137 6.012 6.112 239,114 +0.04(+0.65%)
Nov 18, 2013 6.283 6.294 6.012 6.073 433,547 -0.23(-3.60%)
Nov 15, 2013 6.247 6.312 6.247 6.300 104,647 +0.06(+0.89%)
Nov 14, 2013 6.276 6.276 6.233 6.244 150,953 -0.00(-0.07%)
Nov 12, 2013 6.241 6.315 6.213 6.248 285,678 +0.02(+0.34%)
Nov 11, 2013 6.237 6.239 6.210 6.227 116,082 +0.00(+0.06%)
Nov 08, 2013 6.209 6.245 6.160 6.223 417,953 +0.00(+0.00%)
Nov 07, 2013 6.213 6.227 6.191 6.223 150,472 +0.03(+0.51%)
Nov 06, 2013 6.181 6.199 6.134 6.191 168,485 +0.01(+0.23%)
Nov 05, 2013 6.146 6.198 6.128 6.177 215,254 +0.02(+0.34%)
Nov 04, 2013 6.149 6.156 6.096 6.156 169,330 +0.05(+0.81%)
Nov 01, 2013 6.117 6.138 6.103 6.107 87,413 -0.01(-0.23%)
Oct 31, 2013 6.114 6.138 6.075 6.121 220,144 +0.01(+0.17%)
Oct 30, 2013 6.114 6.114 6.061 6.110 92,687 -0.02(-0.29%)
Oct 29, 2013 6.138 6.149 6.089 6.128 118,767 -0.02(-0.40%)
Oct 28, 2013 6.138 6.163 6.138 6.153 181,840 +0.02(+0.35%)
Oct 25, 2013 6.100 6.131 6.078 6.131 138,267 +0.03(+0.52%)
Oct 24, 2013 6.068 6.103 6.057 6.100 100,398 +0.02(+0.35%)
Oct 23, 2013 6.071 6.085 6.050 6.078 141,048 +0.02(+0.29%)
Oct 22, 2013 5.979 6.071 5.964 6.061 96,023 +0.10(+1.72%)
Oct 21, 2013 6.011 6.071 5.944 5.958 315,209 -0.04(-0.59%)
Oct 18, 2013 6.018 6.025 5.965 5.993 288,154 -0.02(-0.35%)
Oct 17, 2013 5.965 6.032 5.965 6.015 196,760 +0.05(+0.83%)
Oct 16, 2013 5.990 5.992 5.965 5.965 300,757 -0.05(-0.79%)
Oct 15, 2013 6.015 6.078 5.995 6.013 179,106 -0.03(-0.57%)
Oct 14, 2013 5.984 6.068 5.977 6.047 144,498 +0.05(+0.87%)
Oct 11, 2013 5.949 6.012 5.935 5.995 188,337 +0.01(+0.12%)
Oct 10, 2013 5.952 6.016 5.921 5.987 211,347 +0.07(+1.19%)
Oct 09, 2013 5.952 5.963 5.896 5.917 173,808 -0.04(-0.59%)
Oct 08, 2013 5.966 5.991 5.949 5.952 173,384 -0.01(-0.12%)
Oct 07, 2013 5.952 5.966 5.949 5.959 135,950 +0.00(+0.05%)
Oct 04, 2013 5.966 5.977 5.949 5.956 124,370 -0.01(-0.11%)
Oct 03, 2013 5.991 6.016 5.963 5.963 169,987 -0.04(-0.70%)
Oct 02, 2013 5.963 6.026 5.945 6.005 153,085 +0.05(+0.86%)
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.