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

Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
May 30, 2014 6.893 6.934 6.878 6.916 107,145 +0.02(+0.33%)
May 29, 2014 6.863 6.897 6.863 6.893 156,645 +0.02(+0.29%)
May 28, 2014 6.852 6.887 6.852 6.873 69,137 +0.01(+0.20%)
May 27, 2014 6.867 6.867 6.837 6.860 125,643 +0.02(+0.33%)
May 23, 2014 6.837 6.837 6.837 6.837 95,768 -0.01(-0.22%)
May 22, 2014 6.841 6.852 6.826 6.852 79,212 +0.00(+0.06%)
May 21, 2014 6.867 6.871 6.837 6.848 114,290 -0.00(-0.03%)
May 20, 2014 6.860 6.863 6.822 6.850 120,119 -0.01(-0.19%)
May 19, 2014 6.830 6.871 6.818 6.863 128,329 +0.04(+0.60%)
May 16, 2014 6.822 6.830 6.807 6.822 102,683 +0.02(+0.27%)
May 15, 2014 6.860 6.860 6.800 6.803 188,059 -0.03(-0.50%)
May 14, 2014 6.845 6.853 6.834 6.838 183,939 +0.01(+0.16%)
May 13, 2014 6.827 6.830 6.816 6.827 78,311 +0.00(+0.00%)
May 12, 2014 6.827 6.852 6.801 6.827 158,495 +0.03(+0.38%)
May 09, 2014 6.786 6.816 6.779 6.801 95,620 +0.01(+0.17%)
May 08, 2014 6.782 6.808 6.782 6.789 96,377 +0.00(+0.05%)
May 07, 2014 6.819 6.819 6.760 6.786 135,677 +0.01(+0.11%)
May 06, 2014 6.753 6.803 6.738 6.779 178,222 +0.03(+0.38%)
May 05, 2014 6.734 6.753 6.712 6.753 125,489 +0.01(+0.17%)
May 02, 2014 6.704 6.741 6.678 6.741 207,202 +0.03(+0.44%)
May 01, 2014 6.693 6.730 6.686 6.712 221,810 +0.03(+0.39%)
Apr 30, 2014 6.734 6.734 6.675 6.686 182,683 -0.05(-0.72%)
Apr 29, 2014 6.741 6.741 6.708 6.734 135,688 +0.00(+0.00%)
Apr 28, 2014 6.741 6.741 6.719 6.734 159,859 +0.01(+0.11%)
Apr 25, 2014 6.749 6.749 6.701 6.727 133,489 -0.01(-0.11%)
Apr 24, 2014 6.715 6.745 6.689 6.734 81,879 +0.04(+0.61%)
Apr 23, 2014 6.715 6.727 6.678 6.693 130,119 +0.00(+0.06%)
Apr 22, 2014 6.675 6.726 6.675 6.689 128,473 +0.01(+0.22%)
Apr 21, 2014 6.678 6.689 6.667 6.675 193,981 -0.02(-0.33%)
Apr 17, 2014 6.719 6.697 6.697 6.697 109,697 -0.02(-0.28%)
Apr 16, 2014 6.649 6.730 6.619 6.715 191,254 +0.09(+1.40%)
Apr 15, 2014 6.712 6.734 6.619 6.623 172,357 -0.10(-1.54%)
Apr 14, 2014 6.667 6.745 6.630 6.727 185,497 +0.06(+0.88%)
Apr 11, 2014 6.616 6.672 6.605 6.668 176,092 +0.06(+0.95%)
Apr 10, 2014 6.668 6.668 6.605 6.605 208,994 -0.07(-1.06%)
Apr 09, 2014 6.609 6.701 6.609 6.676 209,295 +0.06(+0.96%)
Apr 08, 2014 6.591 6.624 6.591 6.613 123,742 +0.00(+0.06%)
Apr 07, 2014 6.598 6.627 6.558 6.609 402,118 +0.01(+0.22%)
Apr 04, 2014 6.565 6.627 6.565 6.594 302,412 +0.03(+0.45%)
Apr 03, 2014 6.583 6.583 6.554 6.565 101,433 +0.00(+0.06%)
Apr 02, 2014 6.583 6.598 6.554 6.561 160,158 -0.03(-0.50%)
Apr 01, 2014 6.587 6.598 6.565 6.594 163,268 +0.03(+0.45%)
Mar 31, 2014 6.561 6.602 6.532 6.565 229,309 +0.01(+0.11%)
Mar 28, 2014 6.502 6.569 6.502 6.558 112,723 +0.05(+0.74%)
Mar 27, 2014 6.473 6.528 6.465 6.510 93,489 +0.03(+0.46%)
Mar 26, 2014 6.480 6.502 6.465 6.480 160,492 +0.01(+0.22%)
Mar 25, 2014 6.458 6.480 6.447 6.465 159,430 -0.01(-0.23%)
Mar 24, 2014 6.484 6.484 6.458 6.480 185,802 +0.00(+0.00%)
Mar 21, 2014 6.480 6.528 6.469 6.480 191,935 +0.01(+0.23%)
Mar 20, 2014 6.499 6.535 6.451 6.465 292,974 -0.05(-0.79%)
Mar 19, 2014 6.532 6.546 6.506 6.517 123,240 +0.00(+0.00%)
Mar 18, 2014 6.524 6.543 6.506 6.517 99,879 +0.00(+0.00%)
Mar 17, 2014 6.506 6.550 6.491 6.517 95,395 +0.03(+0.40%)
Mar 14, 2014 6.488 6.499 6.465 6.491 177,024 +0.01(+0.22%)
Mar 13, 2014 6.528 6.532 6.474 6.477 234,801 -0.03(-0.51%)
Mar 12, 2014 6.506 6.539 6.499 6.510 114,634 +0.01(+0.17%)
Mar 11, 2014 6.514 6.528 6.492 6.499 187,503 -0.01(-0.22%)
Mar 10, 2014 6.466 6.517 6.466 6.514 148,560 +0.04(+0.62%)
Mar 07, 2014 6.495 6.503 6.459 6.474 314,135 -0.02(-0.34%)
Mar 06, 2014 6.474 6.499 6.466 6.495 99,530 +0.02(+0.34%)
Mar 05, 2014 6.452 6.499 6.452 6.474 163,911 +0.01(+0.23%)
Mar 04, 2014 6.455 6.474 6.452 6.459 98,197 +0.01(+0.23%)
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.