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

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2014 7.123 7.131 7.096 7.131 107,139 +0.02(+0.23%)
Jun 27, 2014 7.100 7.119 7.096 7.115 79,215 +0.02(+0.32%)
Jun 26, 2014 7.104 7.112 7.083 7.092 91,868 -0.01(-0.16%)
Jun 25, 2014 7.084 7.104 7.069 7.104 122,701 +0.03(+0.49%)
Jun 24, 2014 7.046 7.092 7.027 7.069 131,243 +0.02(+0.27%)
Jun 23, 2014 7.054 7.069 6.996 7.050 176,670 +0.03(+0.38%)
Jun 20, 2014 7.050 7.054 7.023 7.023 137,804 -0.03(-0.44%)
Jun 19, 2014 7.042 7.061 6.988 7.054 189,799 -0.02(-0.32%)
Jun 18, 2014 7.084 7.104 7.046 7.076 147,908 -0.04(-0.55%)
Jun 17, 2014 7.100 7.123 7.088 7.115 99,724 -0.02(-0.27%)
Jun 16, 2014 7.131 7.158 7.112 7.135 124,654 +0.03(+0.43%)
Jun 13, 2014 7.142 7.146 7.096 7.104 122,279 -0.02(-0.28%)
Jun 12, 2014 7.101 7.128 7.101 7.124 127,469 +0.02(+0.33%)
Jun 11, 2014 7.063 7.101 7.063 7.100 71,110 +0.01(+0.10%)
Jun 10, 2014 7.063 7.113 7.047 7.093 143,484 -0.00(-0.05%)
Jun 06, 2014 7.086 7.109 7.082 7.097 105,339 +0.00(+0.00%)
Jun 05, 2014 7.097 7.124 7.067 7.097 98,666 +0.00(+0.00%)
Jun 04, 2014 7.074 7.109 7.055 7.097 171,593 +0.01(+0.11%)
Jun 03, 2014 7.070 7.105 7.070 7.090 136,697 +0.00(+0.06%)
Jun 02, 2014 7.101 7.113 7.070 7.085 182,182 -0.00(-0.06%)
May 30, 2014 7.067 7.109 7.051 7.090 104,517 +0.02(+0.33%)
May 29, 2014 7.036 7.070 7.036 7.067 152,802 +0.02(+0.29%)
May 28, 2014 7.024 7.060 7.024 7.046 67,441 +0.01(+0.20%)
May 27, 2014 7.040 7.040 7.009 7.032 122,561 +0.02(+0.33%)
May 23, 2014 7.009 7.009 7.009 7.009 93,419 -0.02(-0.22%)
May 22, 2014 7.013 7.024 6.998 7.024 77,269 +0.00(+0.06%)
May 21, 2014 7.040 7.044 7.009 7.020 111,486 -0.00(-0.03%)
May 20, 2014 7.032 7.036 6.994 7.023 117,173 -0.01(-0.19%)
May 19, 2014 7.001 7.044 6.989 7.036 125,181 +0.04(+0.60%)
May 16, 2014 6.994 7.001 6.978 6.994 100,164 +0.02(+0.27%)
May 15, 2014 7.032 7.032 6.971 6.975 183,445 -0.04(-0.51%)
May 14, 2014 7.018 7.025 7.006 7.010 179,421 +0.01(+0.16%)
May 13, 2014 6.999 7.002 6.987 6.999 76,387 +0.00(+0.00%)
May 12, 2014 6.999 7.025 6.972 6.999 154,603 +0.03(+0.38%)
May 09, 2014 6.957 6.987 6.949 6.972 93,271 +0.01(+0.17%)
May 08, 2014 6.953 6.980 6.953 6.960 94,010 +0.00(+0.05%)
May 07, 2014 6.991 6.991 6.930 6.957 132,345 +0.01(+0.11%)
May 06, 2014 6.923 6.974 6.908 6.949 173,845 +0.03(+0.38%)
May 05, 2014 6.904 6.923 6.881 6.923 122,407 +0.01(+0.17%)
May 02, 2014 6.873 6.911 6.846 6.911 202,113 +0.03(+0.44%)
May 01, 2014 6.862 6.900 6.854 6.881 216,362 +0.03(+0.39%)
Apr 30, 2014 6.904 6.904 6.843 6.854 178,196 -0.05(-0.72%)
Apr 29, 2014 6.911 6.911 6.877 6.904 132,355 +0.00(+0.00%)
Apr 28, 2014 6.911 6.911 6.888 6.904 155,933 +0.01(+0.11%)
Apr 25, 2014 6.919 6.919 6.869 6.896 130,210 -0.01(-0.11%)
Apr 24, 2014 6.885 6.915 6.858 6.904 79,868 +0.04(+0.61%)
Apr 23, 2014 6.885 6.896 6.846 6.862 126,924 +0.00(+0.06%)
Apr 22, 2014 6.843 6.896 6.843 6.858 125,317 +0.02(+0.22%)
Apr 21, 2014 6.846 6.858 6.835 6.843 189,217 -0.02(-0.33%)
Apr 17, 2014 6.888 6.866 6.866 6.866 107,003 -0.02(-0.28%)
Apr 16, 2014 6.816 6.900 6.786 6.885 186,557 +0.10(+1.40%)
Apr 15, 2014 6.881 6.904 6.786 6.789 168,124 -0.11(-1.54%)
Apr 14, 2014 6.835 6.915 6.797 6.896 180,941 +0.06(+0.88%)
Apr 11, 2014 6.783 6.840 6.772 6.836 171,763 +0.06(+0.95%)
Apr 10, 2014 6.836 6.836 6.772 6.772 203,855 -0.07(-1.06%)
Apr 09, 2014 6.776 6.870 6.776 6.844 204,149 +0.06(+0.96%)
Apr 08, 2014 6.757 6.791 6.757 6.779 120,700 +0.00(+0.06%)
Apr 07, 2014 6.764 6.795 6.723 6.776 392,232 +0.02(+0.22%)
Apr 04, 2014 6.730 6.795 6.730 6.761 294,977 +0.03(+0.45%)
Apr 03, 2014 6.749 6.749 6.719 6.730 98,939 +0.00(+0.06%)
Apr 02, 2014 6.749 6.764 6.719 6.727 156,220 -0.03(-0.50%)
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.