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

Pioneer High Income Trust (NY: PHT )

8.010 +0.055 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 29, 2014 6.768 6.803 6.803 6.803 117,683 +0.03(+0.51%)
Aug 28, 2014 6.745 6.768 6.741 6.768 83,259 +0.00(+0.00%)
Aug 27, 2014 6.749 6.768 6.726 6.768 132,563 +0.00(+0.06%)
Aug 26, 2014 6.749 6.764 6.726 6.764 128,719 +0.03(+0.40%)
Aug 25, 2014 6.734 6.764 6.711 6.738 368,691 +0.03(+0.51%)
Aug 22, 2014 6.741 6.745 6.720 6.703 182,281 -0.06(-0.85%)
Aug 21, 2014 6.768 6.772 6.749 6.761 78,094 -0.01(-0.11%)
Aug 20, 2014 6.738 6.784 6.726 6.768 184,781 +0.02(+0.28%)
Aug 19, 2014 6.738 6.761 6.707 6.749 102,125 +0.03(+0.40%)
Aug 18, 2014 6.726 6.734 6.695 6.722 152,321 +0.02(+0.34%)
Aug 15, 2014 6.718 6.718 6.642 6.699 225,978 -0.02(-0.28%)
Aug 14, 2014 6.818 6.818 6.707 6.718 252,802 +0.00(+0.05%)
Aug 13, 2014 6.602 6.750 6.556 6.715 294,498 +0.02(+0.34%)
Aug 12, 2014 6.761 6.778 6.672 6.693 168,012 -0.06(-0.84%)
Aug 11, 2014 6.712 6.761 6.696 6.750 212,276 +0.09(+1.31%)
Aug 08, 2014 6.526 6.673 6.526 6.662 255,376 +0.17(+2.57%)
Aug 07, 2014 6.340 6.518 6.340 6.495 321,686 +0.17(+2.64%)
Aug 06, 2014 6.385 6.385 6.108 6.328 1,116,843 -0.10(-1.53%)
Aug 05, 2014 6.643 6.655 6.412 6.427 611,427 -0.23(-3.48%)
Aug 04, 2014 6.685 6.685 6.605 6.658 330,360 +0.02(+0.23%)
Aug 01, 2014 6.617 6.708 6.545 6.643 450,866 +0.00(+0.00%)
Jul 31, 2014 6.909 6.909 6.537 6.643 1,702,082 -0.29(-4.16%)
Jul 30, 2014 6.954 6.954 6.928 6.932 156,365 -0.03(-0.44%)
Jul 29, 2014 6.943 6.981 6.932 6.962 147,203 +0.01(+0.11%)
Jul 28, 2014 6.981 6.981 6.947 6.954 110,495 -0.01(-0.11%)
Jul 25, 2014 7.000 7.000 6.943 6.962 107,603 -0.02(-0.27%)
Jul 24, 2014 6.970 7.000 6.958 6.981 165,938 +0.03(+0.49%)
Jul 23, 2014 6.928 6.970 6.909 6.947 102,153 +0.02(+0.22%)
Jul 22, 2014 6.943 6.970 6.928 6.932 106,409 +0.01(+0.11%)
Jul 21, 2014 6.954 6.966 6.920 6.924 199,548 -0.03(-0.46%)
Jul 18, 2014 6.939 6.958 6.920 6.956 98,468 +0.02(+0.24%)
Jul 17, 2014 6.924 6.970 6.895 6.939 159,983 +0.03(+0.37%)
Jul 16, 2014 6.897 6.920 6.879 6.914 105,086 +0.04(+0.51%)
Jul 15, 2014 6.897 6.897 6.856 6.879 158,183 -0.02(-0.28%)
Jul 14, 2014 6.890 6.935 6.886 6.897 216,169 +0.00(+0.04%)
Jul 11, 2014 6.887 6.928 6.861 6.894 207,103 +0.01(+0.16%)
Jul 10, 2014 6.879 6.898 6.861 6.883 151,988 -0.04(-0.54%)
Jul 09, 2014 6.898 6.932 6.891 6.921 128,642 -0.01(-0.10%)
Jul 08, 2014 6.864 6.951 6.861 6.928 160,080 +0.06(+0.93%)
Jul 07, 2014 6.808 6.875 6.797 6.864 168,977 +0.03(+0.44%)
Jul 03, 2014 6.872 6.834 6.834 6.834 288,945 -0.05(-0.77%)
Jul 02, 2014 6.943 6.943 6.883 6.887 227,080 -0.06(-0.92%)
Jul 01, 2014 6.951 6.955 6.925 6.951 115,496 -0.00(-0.05%)
Jun 30, 2014 6.947 6.955 6.921 6.955 109,852 +0.02(+0.23%)
Jun 27, 2014 6.925 6.943 6.921 6.939 81,220 +0.02(+0.32%)
Jun 26, 2014 6.928 6.936 6.908 6.917 94,194 -0.01(-0.16%)
Jun 25, 2014 6.910 6.928 6.894 6.928 125,808 +0.03(+0.49%)
Jun 24, 2014 6.872 6.917 6.853 6.894 134,567 +0.02(+0.27%)
Jun 23, 2014 6.879 6.894 6.823 6.876 181,143 +0.03(+0.38%)
Jun 20, 2014 6.876 6.879 6.849 6.849 141,294 -0.03(-0.44%)
Jun 19, 2014 6.868 6.887 6.815 6.879 194,605 -0.02(-0.32%)
Jun 18, 2014 6.910 6.928 6.872 6.902 151,654 -0.04(-0.55%)
Jun 17, 2014 6.925 6.947 6.913 6.940 102,249 -0.02(-0.27%)
Jun 16, 2014 6.955 6.981 6.936 6.958 127,810 +0.03(+0.43%)
Jun 13, 2014 6.966 6.970 6.921 6.928 125,375 -0.02(-0.28%)
Jun 12, 2014 6.926 6.951 6.926 6.948 130,701 +0.02(+0.33%)
Jun 11, 2014 6.888 6.926 6.888 6.925 72,913 +0.01(+0.10%)
Jun 10, 2014 6.888 6.937 6.873 6.918 147,121 -0.00(-0.05%)
Jun 06, 2014 6.911 6.933 6.907 6.922 108,009 +0.00(+0.00%)
Jun 05, 2014 6.922 6.948 6.892 6.922 101,167 +0.00(+0.00%)
Jun 04, 2014 6.899 6.933 6.881 6.922 175,943 +0.01(+0.11%)
Jun 03, 2014 6.896 6.929 6.896 6.914 140,162 +0.00(+0.06%)
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.