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

Pioneer High Income Trust (NY: PHT )

7.335 +0.025 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2013 6.160 6.160 6.117 6.150 203,039 -0.01(-0.24%)
Sep 27, 2013 6.131 6.175 6.131 6.164 105,113 -0.00(-0.06%)
Sep 26, 2013 6.135 6.168 6.131 6.168 126,608 +0.01(+0.24%)
Sep 25, 2013 6.081 6.160 6.080 6.153 139,659 +0.07(+1.19%)
Sep 24, 2013 6.084 6.117 6.048 6.080 114,145 +0.00(+0.06%)
Sep 23, 2013 6.070 6.110 6.048 6.077 118,798 +0.02(+0.30%)
Sep 20, 2013 6.102 6.106 6.052 6.059 132,543 -0.04(-0.59%)
Sep 19, 2013 6.117 6.128 6.044 6.095 161,612 -0.02(-0.36%)
Sep 18, 2013 6.095 6.146 6.070 6.117 194,950 +0.04(+0.66%)
Sep 17, 2013 6.095 6.113 6.077 6.077 236,515 -0.02(-0.30%)
Sep 16, 2013 6.135 6.128 6.088 6.095 219,002 -0.01(-0.24%)
Sep 13, 2013 6.117 6.117 6.077 6.110 134,209 +0.00(+0.04%)
Sep 12, 2013 6.057 6.129 6.057 6.107 162,200 +0.04(+0.65%)
Sep 11, 2013 6.060 6.075 6.039 6.067 151,965 +0.03(+0.42%)
Sep 10, 2013 6.049 6.075 6.042 6.042 186,832 +0.00(+0.00%)
Sep 09, 2013 6.042 6.057 6.017 6.042 146,818 +0.02(+0.30%)
Sep 06, 2013 6.042 6.042 5.992 6.024 106,524 +0.00(+0.06%)
Sep 05, 2013 6.031 6.040 5.995 6.021 168,097 +0.01(+0.18%)
Sep 04, 2013 5.967 6.024 5.957 6.010 174,117 +0.06(+0.97%)
Sep 03, 2013 5.956 5.970 5.945 5.952 158,430 +0.01(+0.18%)
Aug 30, 2013 5.974 5.977 5.924 5.941 153,778 -0.01(-0.18%)
Aug 29, 2013 5.931 5.959 5.920 5.952 128,020 +0.03(+0.55%)
Aug 28, 2013 5.880 5.956 5.880 5.920 122,970 +0.02(+0.37%)
Aug 27, 2013 5.891 5.923 5.874 5.898 219,188 +0.00(+0.00%)
Aug 26, 2013 5.923 5.931 5.877 5.898 137,509 -0.01(-0.12%)
Aug 23, 2013 5.916 5.934 5.859 5.906 161,471 +0.01(+0.12%)
Aug 22, 2013 5.898 5.940 5.859 5.898 178,760 +0.01(+0.24%)
Aug 21, 2013 5.920 5.931 5.880 5.884 146,026 -0.05(-0.79%)
Aug 20, 2013 5.920 5.963 5.870 5.931 222,967 +0.01(+0.18%)
Aug 19, 2013 6.006 6.006 5.906 5.920 199,536 -0.09(-1.56%)
Aug 16, 2013 5.902 6.111 5.884 6.013 511,775 +0.09(+1.52%)
Aug 15, 2013 5.923 5.927 5.888 5.923 178,212 -0.02(-0.36%)
Aug 14, 2013 5.927 5.977 5.927 5.945 124,989 -0.02(-0.32%)
Aug 13, 2013 5.889 5.989 5.871 5.964 293,375 +0.02(+0.42%)
Aug 12, 2013 5.985 6.049 5.910 5.939 180,857 -0.03(-0.54%)
Aug 09, 2013 5.975 6.000 5.950 5.971 104,957 -0.02(-0.42%)
Aug 08, 2013 5.985 6.007 5.939 5.996 139,213 +0.04(+0.60%)
Aug 07, 2013 5.857 5.996 5.825 5.960 165,263 +0.10(+1.77%)
Aug 06, 2013 5.878 5.907 5.800 5.857 255,262 -0.03(-0.55%)
Aug 05, 2013 5.900 5.943 5.868 5.889 169,676 -0.05(-0.90%)
Aug 02, 2013 5.978 5.989 5.910 5.943 162,084 -0.01(-0.12%)
Aug 01, 2013 5.985 6.003 5.939 5.950 140,761 -0.01(-0.18%)
Jul 31, 2013 5.943 6.000 5.912 5.960 227,563 +0.04(+0.60%)
Jul 30, 2013 5.907 5.957 5.903 5.925 271,984 +0.01(+0.18%)
Jul 29, 2013 5.971 5.985 5.900 5.914 195,754 -0.07(-1.13%)
Jul 26, 2013 5.953 6.003 5.929 5.982 89,036 +0.04(+0.60%)
Jul 25, 2013 5.925 6.000 5.921 5.946 172,477 +0.02(+0.36%)
Jul 24, 2013 5.932 5.946 5.889 5.925 150,534 +0.02(+0.28%)
Jul 23, 2013 5.882 5.932 5.878 5.908 71,685 +0.03(+0.57%)
Jul 22, 2013 5.925 5.939 5.868 5.875 165,577 -0.07(-1.14%)
Jul 19, 2013 5.896 5.949 5.886 5.943 112,370 +0.02(+0.42%)
Jul 18, 2013 5.943 5.960 5.893 5.918 139,681 -0.01(-0.14%)
Jul 17, 2013 5.914 5.957 5.889 5.926 163,399 +0.00(+0.08%)
Jul 16, 2013 5.935 5.968 5.890 5.921 165,216 -0.03(-0.54%)
Jul 15, 2013 5.992 6.021 5.935 5.953 170,848 -0.04(-0.65%)
Jul 12, 2013 6.067 6.067 5.978 5.992 157,363 -0.05(-0.84%)
Jul 11, 2013 5.923 6.075 5.912 6.043 447,142 +0.16(+2.71%)
Jul 10, 2013 5.863 5.927 5.845 5.884 254,187 +0.04(+0.60%)
Jul 09, 2013 5.856 5.870 5.806 5.849 405,680 +0.04(+0.73%)
Jul 08, 2013 5.732 5.873 5.714 5.806 312,581 +0.06(+1.11%)
Jul 05, 2013 5.820 5.820 5.732 5.743 173,537 -0.08(-1.46%)
Jul 03, 2013 5.838 5.873 5.792 5.827 111,583 -0.04(-0.60%)
Jul 02, 2013 5.948 5.965 5.863 5.863 131,169 -0.07(-1.25%)
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.