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

Pioneer High Income Trust (NY: PHT )

7.470 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 27, 2015 5.821 5.837 5.759 5.837 192,552 +0.06(+1.07%)
Feb 26, 2015 5.743 5.788 5.726 5.776 237,965 +0.03(+0.57%)
Feb 25, 2015 5.780 5.817 5.726 5.743 316,298 -0.06(-0.99%)
Feb 24, 2015 5.792 5.825 5.706 5.800 417,728 -0.02(-0.28%)
Feb 23, 2015 5.804 5.862 5.771 5.817 344,741 -0.05(-0.77%)
Feb 20, 2015 5.804 5.886 5.804 5.862 226,509 +0.03(+0.56%)
Feb 19, 2015 5.837 5.895 5.771 5.829 358,337 -0.05(-0.84%)
Feb 18, 2015 5.734 5.923 5.734 5.878 293,374 +0.14(+2.36%)
Feb 17, 2015 5.928 5.952 5.743 5.743 448,045 -0.16(-2.75%)
Feb 13, 2015 5.889 5.905 5.905 5.905 242,273 +0.00(+0.00%)
Feb 12, 2015 5.807 5.905 5.791 5.905 214,166 +0.10(+1.69%)
Feb 11, 2015 5.913 6.068 5.774 5.807 410,612 -0.09(-1.52%)
Feb 10, 2015 5.738 5.905 5.738 5.897 319,472 +0.16(+2.77%)
Feb 09, 2015 5.448 5.852 5.448 5.738 736,296 +0.20(+3.61%)
Feb 06, 2015 5.705 5.705 5.448 5.538 1,827,410 -0.20(-3.55%)
Feb 05, 2015 5.905 5.946 5.721 5.742 872,295 -0.19(-3.16%)
Feb 04, 2015 5.913 6.064 5.668 5.929 1,958,470 -0.47(-7.39%)
Feb 03, 2015 6.916 6.945 6.280 6.403 1,597,797 -0.51(-7.43%)
Feb 02, 2015 6.855 6.990 6.806 6.916 157,085 +0.03(+0.47%)
Jan 30, 2015 6.778 6.888 6.774 6.884 174,667 +0.09(+1.38%)
Jan 29, 2015 6.802 6.802 6.770 6.790 131,006 -0.01(-0.18%)
Jan 28, 2015 6.839 6.846 6.790 6.802 130,175 -0.02(-0.24%)
Jan 27, 2015 6.806 6.884 6.790 6.818 222,744 +0.00(+0.06%)
Jan 26, 2015 6.941 6.988 6.798 6.814 187,933 -0.11(-1.53%)
Jan 23, 2015 6.949 6.973 6.896 6.920 104,977 -0.03(-0.41%)
Jan 22, 2015 6.945 7.006 6.933 6.949 189,218 +0.00(+0.06%)
Jan 21, 2015 6.892 6.990 6.884 6.945 195,084 +0.07(+0.95%)
Jan 20, 2015 6.778 7.002 6.761 6.880 1,007,706 +0.11(+1.69%)
Jan 16, 2015 6.757 6.788 6.757 6.765 125,832 +0.01(+0.18%)
Jan 15, 2015 6.814 6.814 6.651 6.753 296,387 -0.02(-0.36%)
Jan 14, 2015 6.761 6.810 6.761 6.778 263,058 -0.04(-0.54%)
Jan 13, 2015 6.790 6.863 6.753 6.814 223,151 +0.01(+0.12%)
Jan 12, 2015 6.790 6.831 6.774 6.806 374,781 +0.00(+0.06%)
Jan 09, 2015 6.973 6.982 6.774 6.802 777,847 -0.18(-2.51%)
Jan 08, 2015 7.059 7.096 6.973 6.978 510,846 -0.09(-1.28%)
Jan 07, 2015 7.047 7.092 6.994 7.068 213,568 +0.03(+0.48%)
Jan 06, 2015 7.088 7.088 6.973 7.035 406,328 -0.02(-0.23%)
Jan 05, 2015 7.075 7.092 7.026 7.051 325,480 -0.02(-0.29%)
Jan 02, 2015 6.986 7.132 6.941 7.071 337,559 +0.07(+1.05%)
Dec 31, 2014 7.088 6.998 6.998 6.998 341,831 -0.09(-1.21%)
Dec 30, 2014 7.128 7.198 7.071 7.084 215,488 -0.04(-0.52%)
Dec 29, 2014 7.096 7.120 7.018 7.120 239,394 +0.06(+0.85%)
Dec 26, 2014 7.153 7.153 7.040 7.060 206,940 +0.00(+0.06%)
Dec 24, 2014 7.060 7.056 7.056 7.056 171,531 -0.01(-0.11%)
Dec 23, 2014 7.052 7.145 7.052 7.064 327,393 -0.01(-0.11%)
Dec 22, 2014 7.121 7.137 7.040 7.072 178,630 -0.06(-0.91%)
Dec 19, 2014 7.048 7.137 7.029 7.137 396,596 +0.11(+1.50%)
Dec 18, 2014 6.975 7.052 6.927 7.032 270,757 +0.14(+2.06%)
Dec 17, 2014 6.732 6.939 6.728 6.890 311,636 +0.17(+2.59%)
Dec 16, 2014 6.668 6.781 6.639 6.716 188,229 +0.01(+0.18%)
Dec 15, 2014 6.765 6.783 6.688 6.704 505,800 -0.06(-0.84%)
Dec 12, 2014 6.829 6.874 6.736 6.761 504,740 -0.08(-1.24%)
Dec 11, 2014 6.850 6.939 6.817 6.846 313,242 -0.01(-0.18%)
Dec 10, 2014 7.028 7.028 6.838 6.858 499,369 -0.15(-2.09%)
Dec 09, 2014 7.000 7.015 6.960 7.004 298,628 -0.02(-0.34%)
Dec 08, 2014 7.041 7.041 7.008 7.029 179,498 +0.00(+0.00%)
Dec 05, 2014 7.041 7.041 7.007 7.029 124,991 -0.01(-0.17%)
Dec 04, 2014 7.053 7.053 6.996 7.041 178,591 +0.00(+0.06%)
Dec 03, 2014 7.049 7.053 6.996 7.037 195,215 +0.00(+0.00%)
Dec 02, 2014 7.041 7.109 7.037 7.037 204,572 -0.01(-0.11%)
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.