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

Pioneer High Income Trust (NY: PHT )

7.940 -0.010 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jan 31, 2014 6.329 6.369 6.314 6.369 120,807 +0.02(+0.26%)
Jan 30, 2014 6.336 6.361 6.300 6.352 103,415 +0.06(+0.89%)
Jan 29, 2014 6.343 6.358 6.274 6.296 178,668 -0.05(-0.74%)
Jan 28, 2014 6.282 6.376 6.282 6.343 176,830 +0.06(+0.98%)
Jan 27, 2014 6.325 6.343 6.271 6.282 263,811 -0.06(-0.91%)
Jan 24, 2014 6.398 6.412 6.318 6.340 304,148 -0.06(-0.91%)
Jan 23, 2014 6.376 6.398 6.318 6.398 237,500 +0.03(+0.40%)
Jan 22, 2014 6.372 6.379 6.358 6.372 166,791 -0.00(-0.06%)
Jan 21, 2014 6.369 6.376 6.311 6.376 186,897 +0.04(+0.57%)
Jan 17, 2014 6.354 6.340 6.340 6.340 151,460 -0.01(-0.23%)
Jan 16, 2014 6.340 6.358 6.325 6.354 165,610 +0.01(+0.16%)
Jan 15, 2014 6.332 6.350 6.329 6.344 193,532 +0.01(+0.18%)
Jan 14, 2014 6.329 6.347 6.321 6.332 120,285 +0.01(+0.17%)
Jan 13, 2014 6.303 6.340 6.300 6.321 129,599 +0.01(+0.11%)
Jan 10, 2014 6.267 6.336 6.267 6.314 150,776 +0.04(+0.64%)
Jan 09, 2014 6.271 6.285 6.238 6.274 129,028 +0.04(+0.64%)
Jan 08, 2014 6.253 6.267 6.216 6.234 349,835 -0.03(-0.51%)
Jan 07, 2014 6.289 6.302 6.253 6.267 338,601 -0.01(-0.18%)
Jan 06, 2014 6.234 6.288 6.202 6.278 385,057 +0.07(+1.11%)
Jan 03, 2014 6.213 6.216 6.180 6.209 181,868 +0.01(+0.18%)
Jan 02, 2014 6.173 6.220 6.173 6.198 287,482 +0.02(+0.35%)
Dec 31, 2013 6.198 6.176 6.176 6.176 434,517 -0.01(-0.23%)
Dec 30, 2013 6.195 6.213 6.133 6.191 220,884 -0.03(-0.47%)
Dec 27, 2013 6.216 6.242 6.155 6.220 351,802 +0.02(+0.34%)
Dec 26, 2013 6.199 6.203 6.156 6.199 260,620 +0.03(+0.41%)
Dec 24, 2013 6.152 6.213 6.152 6.174 231,187 +0.04(+0.64%)
Dec 23, 2013 6.077 6.145 6.059 6.134 254,815 +0.08(+1.37%)
Dec 20, 2013 6.016 6.070 5.987 6.052 328,648 +0.05(+0.78%)
Dec 19, 2013 6.012 6.016 5.976 6.005 254,390 +0.01(+0.24%)
Dec 18, 2013 6.012 6.012 5.962 5.990 229,190 -0.01(-0.18%)
Dec 17, 2013 6.026 6.048 5.990 6.001 162,744 -0.04(-0.71%)
Dec 16, 2013 6.016 6.070 5.998 6.044 166,154 +0.02(+0.30%)
Dec 13, 2013 6.005 6.059 6.005 6.026 169,989 +0.04(+0.66%)
Dec 12, 2013 6.052 6.057 5.972 5.987 217,045 -0.08(-1.30%)
Dec 11, 2013 6.080 6.102 6.052 6.066 218,110 -0.01(-0.13%)
Dec 10, 2013 6.095 6.099 6.042 6.074 203,591 -0.02(-0.29%)
Dec 09, 2013 6.085 6.095 6.042 6.092 222,365 +0.05(+0.83%)
Dec 06, 2013 6.063 6.095 6.042 6.042 272,346 -0.01(-0.18%)
Dec 05, 2013 6.081 6.098 6.045 6.052 176,270 -0.01(-0.18%)
Dec 04, 2013 6.035 6.081 6.031 6.063 218,793 +0.02(+0.41%)
Dec 03, 2013 6.081 6.102 6.035 6.038 269,472 -0.04(-0.70%)
Dec 02, 2013 6.102 6.104 6.031 6.081 354,891 -0.04(-0.64%)
Nov 29, 2013 6.124 6.145 6.099 6.120 80,063 +0.05(+0.82%)
Nov 27, 2013 6.010 6.070 6.010 6.070 119,106 +0.04(+0.71%)
Nov 26, 2013 6.124 6.134 6.024 6.027 194,139 -0.08(-1.34%)
Nov 25, 2013 6.113 6.124 6.095 6.110 165,103 +0.02(+0.41%)
Nov 22, 2013 6.013 6.102 5.978 6.085 250,591 +0.04(+0.65%)
Nov 21, 2013 6.077 6.095 6.017 6.045 204,101 -0.04(-0.59%)
Nov 20, 2013 6.108 6.163 6.077 6.081 150,428 -0.03(-0.52%)
Nov 19, 2013 6.060 6.138 6.013 6.113 239,068 +0.04(+0.65%)
Nov 18, 2013 6.284 6.295 6.013 6.074 433,463 -0.23(-3.60%)
Nov 15, 2013 6.249 6.313 6.249 6.301 104,627 +0.06(+0.89%)
Nov 14, 2013 6.277 6.277 6.234 6.245 150,924 -0.00(-0.07%)
Nov 12, 2013 6.242 6.317 6.214 6.249 285,622 +0.02(+0.34%)
Nov 11, 2013 6.239 6.240 6.211 6.228 116,060 +0.00(+0.06%)
Nov 08, 2013 6.210 6.246 6.161 6.225 417,872 +0.00(+0.00%)
Nov 07, 2013 6.214 6.228 6.193 6.225 150,442 +0.03(+0.51%)
Nov 06, 2013 6.182 6.200 6.135 6.193 168,452 +0.01(+0.23%)
Nov 05, 2013 6.147 6.199 6.129 6.179 215,212 +0.02(+0.34%)
Nov 04, 2013 6.150 6.157 6.097 6.157 169,297 +0.05(+0.81%)
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.