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 (%)
Jul 31, 2014 7.085 7.085 6.704 6.813 1,659,772 -0.30(-4.16%)
Jul 30, 2014 7.132 7.132 7.104 7.108 152,478 -0.03(-0.44%)
Jul 29, 2014 7.120 7.159 7.108 7.139 143,544 +0.01(+0.11%)
Jul 28, 2014 7.159 7.159 7.124 7.132 107,748 -0.01(-0.11%)
Jul 25, 2014 7.178 7.178 7.120 7.139 104,929 -0.02(-0.27%)
Jul 24, 2014 7.147 7.178 7.136 7.159 161,813 +0.03(+0.49%)
Jul 23, 2014 7.104 7.147 7.085 7.124 99,613 +0.02(+0.22%)
Jul 22, 2014 7.120 7.147 7.104 7.108 103,764 +0.01(+0.11%)
Jul 21, 2014 7.132 7.143 7.097 7.101 194,588 -0.03(-0.46%)
Jul 18, 2014 7.116 7.136 7.097 7.133 96,020 +0.02(+0.24%)
Jul 17, 2014 7.101 7.147 7.070 7.116 156,007 +0.03(+0.37%)
Jul 16, 2014 7.073 7.097 7.054 7.090 102,474 +0.04(+0.51%)
Jul 15, 2014 7.073 7.073 7.031 7.054 154,251 -0.02(-0.28%)
Jul 14, 2014 7.066 7.112 7.062 7.073 210,796 +0.00(+0.04%)
Jul 11, 2014 7.063 7.105 7.036 7.070 201,949 +0.01(+0.16%)
Jul 10, 2014 7.055 7.074 7.036 7.059 148,206 -0.04(-0.54%)
Jul 09, 2014 7.074 7.109 7.067 7.097 125,440 -0.01(-0.10%)
Jul 08, 2014 7.040 7.128 7.036 7.105 156,097 +0.07(+0.93%)
Jul 07, 2014 6.982 7.050 6.970 7.040 164,772 +0.03(+0.44%)
Jul 03, 2014 7.047 7.009 7.009 7.009 281,755 -0.05(-0.77%)
Jul 02, 2014 7.121 7.121 7.059 7.063 221,429 -0.07(-0.92%)
Jul 01, 2014 7.128 7.132 7.101 7.128 112,621 -0.00(-0.05%)
Jun 30, 2014 7.124 7.132 7.097 7.132 107,118 +0.02(+0.23%)
Jun 27, 2014 7.101 7.121 7.097 7.116 79,199 +0.02(+0.32%)
Jun 26, 2014 7.105 7.113 7.084 7.094 91,850 -0.01(-0.16%)
Jun 25, 2014 7.086 7.105 7.070 7.105 122,677 +0.03(+0.49%)
Jun 24, 2014 7.047 7.094 7.028 7.070 131,218 +0.02(+0.27%)
Jun 23, 2014 7.055 7.070 6.997 7.051 176,635 +0.03(+0.38%)
Jun 20, 2014 7.051 7.055 7.024 7.024 137,778 -0.03(-0.44%)
Jun 19, 2014 7.043 7.063 6.989 7.055 189,762 -0.02(-0.32%)
Jun 18, 2014 7.086 7.105 7.047 7.078 147,880 -0.04(-0.55%)
Jun 17, 2014 7.101 7.124 7.090 7.117 99,704 -0.02(-0.27%)
Jun 16, 2014 7.132 7.159 7.113 7.136 124,630 +0.03(+0.43%)
Jun 13, 2014 7.144 7.148 7.097 7.105 122,255 -0.02(-0.28%)
Jun 12, 2014 7.102 7.129 7.102 7.125 127,445 +0.02(+0.33%)
Jun 11, 2014 7.064 7.102 7.064 7.102 71,096 +0.01(+0.10%)
Jun 10, 2014 7.064 7.114 7.049 7.095 143,456 -0.00(-0.05%)
Jun 06, 2014 7.087 7.110 7.083 7.099 105,318 +0.00(+0.00%)
Jun 05, 2014 7.099 7.125 7.068 7.099 98,647 +0.00(+0.00%)
Jun 04, 2014 7.076 7.110 7.056 7.099 171,560 +0.01(+0.11%)
Jun 03, 2014 7.072 7.106 7.072 7.091 136,670 +0.00(+0.06%)
Jun 02, 2014 7.102 7.114 7.072 7.086 182,147 -0.00(-0.06%)
May 30, 2014 7.068 7.110 7.053 7.091 104,496 +0.02(+0.33%)
May 29, 2014 7.037 7.072 7.037 7.068 152,773 +0.02(+0.29%)
May 28, 2014 7.026 7.061 7.026 7.047 67,428 +0.01(+0.20%)
May 27, 2014 7.041 7.041 7.010 7.033 122,537 +0.02(+0.33%)
May 23, 2014 7.010 7.010 7.010 7.010 93,400 -0.02(-0.22%)
May 22, 2014 7.014 7.026 6.999 7.026 77,254 +0.00(+0.06%)
May 21, 2014 7.041 7.045 7.010 7.022 111,465 -0.00(-0.03%)
May 20, 2014 7.033 7.037 6.995 7.024 117,150 -0.01(-0.19%)
May 19, 2014 7.003 7.045 6.991 7.037 125,157 +0.04(+0.60%)
May 16, 2014 6.995 7.003 6.980 6.995 100,145 +0.02(+0.27%)
May 15, 2014 7.033 7.033 6.972 6.976 183,410 -0.04(-0.51%)
May 14, 2014 7.019 7.027 7.008 7.011 179,386 +0.01(+0.16%)
May 13, 2014 7.000 7.004 6.989 7.000 76,373 +0.00(+0.00%)
May 12, 2014 7.000 7.026 6.973 7.000 154,573 +0.03(+0.38%)
May 09, 2014 6.958 6.989 6.951 6.973 93,253 +0.01(+0.17%)
May 08, 2014 6.954 6.981 6.954 6.962 93,992 +0.00(+0.05%)
May 07, 2014 6.992 6.992 6.932 6.958 132,319 +0.01(+0.11%)
May 06, 2014 6.924 6.976 6.909 6.951 173,811 +0.03(+0.38%)
May 05, 2014 6.905 6.924 6.882 6.924 122,383 +0.01(+0.17%)
May 02, 2014 6.874 6.912 6.848 6.912 202,074 +0.03(+0.44%)
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.