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

Pioneer High Income Trust (NY: PHT )

7.365 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2014 7.136 7.136 6.752 6.861 1,647,985 -0.30(-4.16%)
Jul 30, 2014 7.183 7.183 7.155 7.159 151,395 -0.03(-0.44%)
Jul 29, 2014 7.171 7.210 7.159 7.191 142,524 +0.01(+0.11%)
Jul 28, 2014 7.210 7.210 7.175 7.183 106,983 -0.01(-0.11%)
Jul 25, 2014 7.230 7.230 7.171 7.191 104,183 -0.02(-0.27%)
Jul 24, 2014 7.198 7.230 7.187 7.210 160,664 +0.04(+0.49%)
Jul 23, 2014 7.155 7.198 7.136 7.175 98,906 +0.02(+0.22%)
Jul 22, 2014 7.171 7.198 7.155 7.159 103,027 +0.01(+0.11%)
Jul 21, 2014 7.183 7.194 7.147 7.151 193,206 -0.03(-0.46%)
Jul 18, 2014 7.167 7.187 7.147 7.184 95,338 +0.02(+0.24%)
Jul 17, 2014 7.151 7.198 7.121 7.167 154,899 +0.03(+0.37%)
Jul 16, 2014 7.124 7.147 7.105 7.141 101,746 +0.04(+0.51%)
Jul 15, 2014 7.124 7.124 7.081 7.104 153,156 -0.02(-0.27%)
Jul 14, 2014 7.116 7.163 7.112 7.124 209,299 +0.00(+0.04%)
Jul 11, 2014 7.113 7.156 7.086 7.121 200,515 +0.01(+0.16%)
Jul 10, 2014 7.105 7.124 7.086 7.109 147,154 -0.04(-0.54%)
Jul 09, 2014 7.125 7.160 7.117 7.148 124,549 -0.01(-0.10%)
Jul 08, 2014 7.090 7.179 7.086 7.156 154,988 +0.07(+0.93%)
Jul 07, 2014 7.032 7.101 7.020 7.090 163,602 +0.03(+0.44%)
Jul 03, 2014 7.098 7.059 7.059 7.059 279,754 -0.05(-0.77%)
Jul 02, 2014 7.172 7.172 7.109 7.113 219,856 -0.07(-0.92%)
Jul 01, 2014 7.179 7.183 7.152 7.179 111,822 -0.00(-0.05%)
Jun 30, 2014 7.175 7.183 7.148 7.183 106,358 +0.02(+0.23%)
Jun 27, 2014 7.152 7.172 7.148 7.167 78,637 +0.02(+0.32%)
Jun 26, 2014 7.156 7.164 7.135 7.144 91,197 -0.01(-0.16%)
Jun 25, 2014 7.137 7.156 7.121 7.156 121,806 +0.03(+0.49%)
Jun 24, 2014 7.098 7.144 7.078 7.121 130,286 +0.02(+0.27%)
Jun 23, 2014 7.105 7.121 7.047 7.102 175,381 +0.03(+0.38%)
Jun 20, 2014 7.102 7.105 7.074 7.074 136,799 -0.03(-0.44%)
Jun 19, 2014 7.094 7.113 7.039 7.105 188,415 -0.02(-0.32%)
Jun 18, 2014 7.137 7.156 7.098 7.128 146,830 -0.04(-0.55%)
Jun 17, 2014 7.152 7.175 7.140 7.168 98,996 -0.02(-0.27%)
Jun 16, 2014 7.183 7.210 7.164 7.187 123,745 +0.03(+0.43%)
Jun 13, 2014 7.195 7.199 7.148 7.156 121,387 -0.02(-0.28%)
Jun 12, 2014 7.153 7.180 7.153 7.176 126,540 +0.02(+0.33%)
Jun 11, 2014 7.115 7.153 7.115 7.152 70,591 +0.01(+0.10%)
Jun 10, 2014 7.115 7.165 7.099 7.146 142,437 -0.00(-0.05%)
Jun 06, 2014 7.138 7.161 7.134 7.149 104,570 +0.00(+0.00%)
Jun 05, 2014 7.149 7.176 7.119 7.149 97,946 +0.00(+0.00%)
Jun 04, 2014 7.126 7.161 7.107 7.149 170,341 +0.01(+0.11%)
Jun 03, 2014 7.122 7.157 7.122 7.142 135,699 +0.00(+0.06%)
Jun 02, 2014 7.153 7.165 7.122 7.137 180,853 -0.00(-0.06%)
May 30, 2014 7.119 7.161 7.103 7.142 103,754 +0.02(+0.33%)
May 29, 2014 7.088 7.122 7.088 7.119 151,688 +0.02(+0.29%)
May 28, 2014 7.076 7.112 7.076 7.098 66,949 +0.01(+0.20%)
May 27, 2014 7.091 7.091 7.061 7.084 121,667 +0.02(+0.33%)
May 23, 2014 7.061 7.061 7.061 7.061 92,737 -0.02(-0.22%)
May 22, 2014 7.064 7.076 7.049 7.076 76,705 +0.00(+0.06%)
May 21, 2014 7.091 7.095 7.061 7.072 110,673 -0.00(-0.03%)
May 20, 2014 7.084 7.088 7.045 7.074 116,318 -0.01(-0.19%)
May 19, 2014 7.053 7.095 7.041 7.088 124,268 +0.04(+0.60%)
May 16, 2014 7.045 7.053 7.030 7.045 99,433 +0.02(+0.27%)
May 15, 2014 7.084 7.084 7.022 7.026 182,107 -0.04(-0.51%)
May 14, 2014 7.069 7.077 7.058 7.062 178,112 +0.01(+0.16%)
May 13, 2014 7.050 7.054 7.039 7.050 75,830 +0.00(+0.00%)
May 12, 2014 7.050 7.076 7.023 7.050 153,475 +0.03(+0.38%)
May 09, 2014 7.008 7.039 7.000 7.023 92,591 +0.01(+0.17%)
May 08, 2014 7.004 7.031 7.004 7.011 93,324 +0.00(+0.05%)
May 07, 2014 7.042 7.042 6.981 7.008 131,380 +0.01(+0.11%)
May 06, 2014 6.973 7.025 6.958 7.000 172,577 +0.03(+0.38%)
May 05, 2014 6.954 6.973 6.931 6.973 121,514 +0.01(+0.17%)
May 02, 2014 6.924 6.962 6.897 6.962 200,639 +0.03(+0.44%)
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.