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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing 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 (%)
Nov 28, 2014 6.853 6.904 6.853 6.885 90,286 +0.05(+0.80%)
Nov 26, 2014 6.822 6.830 6.830 6.830 132,526 -0.01(-0.16%)
Nov 25, 2014 6.814 6.857 6.799 6.841 133,534 +0.04(+0.57%)
Nov 24, 2014 6.818 6.873 6.795 6.802 162,016 +0.01(+0.12%)
Nov 21, 2014 6.838 6.893 6.795 6.795 138,097 -0.03(-0.40%)
Nov 20, 2014 6.826 6.853 6.787 6.822 178,266 -0.01(-0.17%)
Nov 19, 2014 6.842 6.900 6.806 6.834 183,820 +0.00(+0.00%)
Nov 18, 2014 6.853 6.889 6.822 6.834 172,720 +0.01(+0.17%)
Nov 17, 2014 6.885 6.900 6.822 6.822 192,262 -0.08(-1.13%)
Nov 14, 2014 6.943 6.963 6.885 6.900 131,913 -0.06(-0.79%)
Nov 13, 2014 6.998 7.030 6.936 6.955 139,157 -0.03(-0.40%)
Nov 12, 2014 6.979 6.995 6.960 6.983 126,511 +0.01(+0.11%)
Nov 11, 2014 6.945 6.987 6.894 6.976 237,737 +0.05(+0.67%)
Nov 10, 2014 6.859 6.929 6.843 6.929 280,116 +0.08(+1.13%)
Nov 07, 2014 6.824 6.875 6.812 6.851 88,573 +0.02(+0.34%)
Nov 06, 2014 6.781 6.828 6.770 6.828 128,137 +0.04(+0.57%)
Nov 05, 2014 6.785 6.809 6.739 6.789 120,425 +0.00(+0.06%)
Nov 04, 2014 6.801 6.801 6.762 6.785 90,406 -0.02(-0.23%)
Nov 03, 2014 6.797 6.840 6.766 6.801 170,382 +0.02(+0.34%)
Oct 31, 2014 6.816 6.816 6.766 6.777 143,626 +0.01(+0.11%)
Oct 30, 2014 6.785 6.801 6.750 6.770 56,027 -0.01(-0.18%)
Oct 29, 2014 6.781 6.809 6.770 6.782 80,187 -0.03(-0.39%)
Oct 28, 2014 6.797 6.828 6.773 6.809 161,353 +0.04(+0.57%)
Oct 27, 2014 6.727 6.774 6.746 6.770 155,020 +0.02(+0.35%)
Oct 24, 2014 6.766 6.766 6.726 6.746 107,554 -0.02(-0.34%)
Oct 23, 2014 6.750 6.781 6.715 6.770 132,175 +0.05(+0.69%)
Oct 22, 2014 6.727 6.754 6.715 6.723 171,404 -0.00(-0.06%)
Oct 21, 2014 6.669 6.742 6.669 6.727 208,410 +0.06(+0.93%)
Oct 20, 2014 6.630 6.676 6.618 6.665 150,331 +0.05(+0.70%)
Oct 17, 2014 6.610 6.672 6.580 6.618 168,550 +0.07(+1.13%)
Oct 16, 2014 6.393 6.614 6.376 6.544 316,942 +0.12(+1.94%)
Oct 15, 2014 6.490 6.490 6.412 6.420 474,983 -0.07(-1.08%)
Oct 14, 2014 6.583 6.610 6.412 6.490 403,799 -0.09(-1.31%)
Oct 13, 2014 6.661 6.666 6.480 6.576 262,308 -0.06(-0.87%)
Oct 10, 2014 6.665 6.665 6.572 6.634 233,164 -0.03(-0.41%)
Oct 09, 2014 6.694 6.699 6.630 6.661 201,494 -0.00(-0.06%)
Oct 08, 2014 6.634 6.699 6.611 6.665 217,119 +0.02(+0.23%)
Oct 07, 2014 6.646 6.684 6.580 6.649 166,373 +0.00(+0.00%)
Oct 06, 2014 6.642 6.657 6.615 6.649 135,624 +0.03(+0.52%)
Oct 03, 2014 6.565 6.642 6.565 6.615 153,724 +0.05(+0.76%)
Oct 02, 2014 6.592 6.592 6.538 6.565 98,212 -0.03(-0.47%)
Oct 01, 2014 6.534 6.607 6.534 6.595 259,592 +0.06(+0.94%)
Sep 30, 2014 6.549 6.592 6.514 6.534 232,783 +0.01(+0.18%)
Sep 29, 2014 6.472 6.557 6.457 6.522 212,434 -0.05(-0.70%)
Sep 26, 2014 6.491 6.603 6.460 6.568 288,388 +0.01(+0.12%)
Sep 25, 2014 6.572 6.576 6.511 6.561 270,472 +0.01(+0.12%)
Sep 24, 2014 6.576 6.583 6.538 6.553 154,868 -0.05(-0.76%)
Sep 23, 2014 6.541 6.624 6.514 6.603 152,203 +0.05(+0.76%)
Sep 22, 2014 6.622 6.622 6.534 6.553 215,272 -0.10(-1.45%)
Sep 19, 2014 6.699 6.699 6.630 6.649 217,355 -0.04(-0.63%)
Sep 18, 2014 6.730 6.742 6.676 6.692 159,553 -0.02(-0.29%)
Sep 17, 2014 6.719 6.765 6.696 6.711 106,924 +0.02(+0.35%)
Sep 16, 2014 6.592 6.715 6.592 6.688 146,519 +0.09(+1.34%)
Sep 15, 2014 6.804 6.807 6.592 6.599 322,938 -0.15(-2.24%)
Sep 12, 2014 6.766 6.842 6.716 6.750 170,997 -0.02(-0.23%)
Sep 11, 2014 6.769 6.785 6.766 6.766 101,368 +0.00(+0.06%)
Sep 10, 2014 6.731 6.762 6.712 6.762 102,728 +0.02(+0.34%)
Sep 09, 2014 6.754 6.777 6.731 6.739 142,505 -0.00(-0.06%)
Sep 08, 2014 6.792 6.808 6.739 6.743 154,519 -0.03(-0.51%)
Sep 05, 2014 6.781 6.810 6.773 6.777 97,195 -0.03(-0.40%)
Sep 04, 2014 6.834 6.841 6.762 6.804 128,427 -0.01(-0.10%)
Sep 03, 2014 6.808 6.842 6.804 6.812 107,497 -0.00(-0.00%)
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.