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

Pioneer High Income Trust (NY: PHT )

7.460 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Dec 01, 2014 7.057 7.117 7.037 7.044 146,695 -0.01(-0.18%)
Nov 28, 2014 7.025 7.077 7.025 7.057 88,086 +0.06(+0.80%)
Nov 26, 2014 6.992 7.001 7.001 7.001 129,296 -0.01(-0.16%)
Nov 25, 2014 6.984 7.029 6.968 7.012 130,280 +0.04(+0.57%)
Nov 24, 2014 6.988 7.045 6.964 6.972 158,068 +0.01(+0.12%)
Nov 21, 2014 7.008 7.065 6.964 6.964 134,732 -0.03(-0.40%)
Nov 20, 2014 6.996 7.025 6.956 6.992 173,922 -0.01(-0.17%)
Nov 19, 2014 7.012 7.073 6.976 7.004 179,341 +0.00(+0.00%)
Nov 18, 2014 7.025 7.061 6.992 7.004 168,511 +0.01(+0.17%)
Nov 17, 2014 7.057 7.073 6.992 6.992 187,577 -0.08(-1.13%)
Nov 14, 2014 7.117 7.137 7.057 7.072 128,698 -0.06(-0.79%)
Nov 13, 2014 7.173 7.205 7.109 7.129 135,766 -0.03(-0.41%)
Nov 12, 2014 7.154 7.170 7.134 7.158 123,425 +0.01(+0.11%)
Nov 11, 2014 7.118 7.162 7.066 7.150 231,937 +0.05(+0.67%)
Nov 10, 2014 7.031 7.102 7.015 7.102 273,282 +0.08(+1.13%)
Nov 07, 2014 6.995 7.046 6.983 7.023 86,413 +0.02(+0.34%)
Nov 06, 2014 6.951 6.999 6.939 6.999 125,011 +0.04(+0.57%)
Nov 05, 2014 6.955 6.979 6.907 6.959 117,487 +0.00(+0.06%)
Nov 04, 2014 6.971 6.971 6.931 6.955 88,200 -0.02(-0.23%)
Nov 03, 2014 6.967 7.011 6.935 6.971 166,226 +0.02(+0.34%)
Oct 31, 2014 6.987 6.987 6.935 6.947 140,122 +0.01(+0.11%)
Oct 30, 2014 6.955 6.971 6.919 6.939 54,660 -0.01(-0.18%)
Oct 29, 2014 6.951 6.979 6.939 6.952 78,231 -0.03(-0.39%)
Oct 28, 2014 6.967 6.999 6.942 6.979 157,416 +0.04(+0.57%)
Oct 27, 2014 6.895 6.943 6.915 6.939 151,238 +0.02(+0.35%)
Oct 24, 2014 6.935 6.935 6.894 6.915 104,930 -0.02(-0.34%)
Oct 23, 2014 6.919 6.951 6.883 6.939 128,950 +0.05(+0.69%)
Oct 22, 2014 6.895 6.923 6.883 6.891 167,222 -0.00(-0.06%)
Oct 21, 2014 6.835 6.911 6.835 6.895 203,325 +0.06(+0.93%)
Oct 20, 2014 6.796 6.843 6.784 6.831 146,664 +0.05(+0.70%)
Oct 17, 2014 6.776 6.839 6.744 6.784 164,438 +0.08(+1.13%)
Oct 16, 2014 6.553 6.780 6.535 6.708 309,210 +0.13(+1.94%)
Oct 15, 2014 6.652 6.653 6.572 6.580 463,396 -0.07(-1.08%)
Oct 14, 2014 6.748 6.775 6.572 6.652 393,948 -0.09(-1.31%)
Oct 13, 2014 6.828 6.833 6.642 6.741 255,901 -0.06(-0.87%)
Oct 10, 2014 6.832 6.832 6.737 6.800 227,470 -0.03(-0.41%)
Oct 09, 2014 6.862 6.867 6.796 6.828 196,573 -0.00(-0.06%)
Oct 08, 2014 6.800 6.867 6.776 6.832 211,816 +0.02(+0.23%)
Oct 07, 2014 6.812 6.851 6.745 6.816 162,310 +0.00(+0.00%)
Oct 06, 2014 6.808 6.824 6.780 6.816 132,311 +0.04(+0.52%)
Oct 03, 2014 6.729 6.808 6.729 6.780 149,969 +0.05(+0.76%)
Oct 02, 2014 6.757 6.757 6.701 6.729 95,813 -0.03(-0.47%)
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.