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 7.089 6.999 6.999 6.999 341,765 -0.09(-1.21%)
Dec 30, 2014 7.130 7.199 7.073 7.085 215,446 -0.04(-0.52%)
Dec 29, 2014 7.097 7.122 7.020 7.122 239,348 +0.06(+0.85%)
Dec 26, 2014 7.155 7.155 7.041 7.061 206,900 +0.00(+0.06%)
Dec 24, 2014 7.061 7.057 7.057 7.057 171,498 -0.01(-0.11%)
Dec 23, 2014 7.053 7.146 7.053 7.066 327,329 -0.01(-0.11%)
Dec 22, 2014 7.122 7.138 7.041 7.074 178,595 -0.06(-0.91%)
Dec 19, 2014 7.049 7.138 7.031 7.138 396,519 +0.11(+1.50%)
Dec 18, 2014 6.976 7.053 6.928 7.033 270,705 +0.14(+2.06%)
Dec 17, 2014 6.734 6.940 6.730 6.892 311,575 +0.17(+2.59%)
Dec 16, 2014 6.669 6.782 6.641 6.718 188,193 +0.01(+0.18%)
Dec 15, 2014 6.766 6.785 6.689 6.705 505,702 -0.06(-0.84%)
Dec 12, 2014 6.831 6.875 6.738 6.762 504,642 -0.08(-1.24%)
Dec 11, 2014 6.851 6.940 6.819 6.847 313,182 -0.01(-0.18%)
Dec 10, 2014 7.029 7.029 6.839 6.859 499,272 -0.15(-2.09%)
Dec 09, 2014 7.002 7.016 6.962 7.006 298,570 -0.02(-0.34%)
Dec 08, 2014 7.042 7.042 7.010 7.030 179,463 +0.00(+0.00%)
Dec 05, 2014 7.042 7.042 7.008 7.030 124,967 -0.01(-0.17%)
Dec 04, 2014 7.054 7.054 6.998 7.042 178,556 +0.00(+0.06%)
Dec 03, 2014 7.050 7.054 6.998 7.038 195,177 +0.00(+0.00%)
Dec 02, 2014 7.042 7.110 7.038 7.038 204,533 -0.01(-0.11%)
Dec 01, 2014 7.058 7.118 7.038 7.046 146,667 -0.01(-0.18%)
Nov 28, 2014 7.026 7.078 7.026 7.058 88,069 +0.06(+0.80%)
Nov 26, 2014 6.994 7.002 7.002 7.002 129,271 -0.01(-0.16%)
Nov 25, 2014 6.986 7.030 6.970 7.013 130,255 +0.04(+0.57%)
Nov 24, 2014 6.990 7.046 6.966 6.974 158,037 +0.01(+0.12%)
Nov 21, 2014 7.010 7.066 6.966 6.966 134,706 -0.03(-0.40%)
Nov 20, 2014 6.998 7.026 6.958 6.994 173,889 -0.01(-0.17%)
Nov 19, 2014 7.014 7.074 6.978 7.006 179,306 +0.00(+0.00%)
Nov 18, 2014 7.026 7.062 6.994 7.006 168,479 +0.01(+0.17%)
Nov 17, 2014 7.058 7.074 6.994 6.994 187,541 -0.08(-1.13%)
Nov 14, 2014 7.118 7.138 7.058 7.074 128,673 -0.06(-0.79%)
Nov 13, 2014 7.174 7.207 7.110 7.130 135,740 -0.03(-0.41%)
Nov 12, 2014 7.155 7.171 7.136 7.159 123,401 +0.01(+0.11%)
Nov 11, 2014 7.120 7.163 7.068 7.151 231,892 +0.05(+0.67%)
Nov 10, 2014 7.032 7.104 7.016 7.104 273,229 +0.08(+1.13%)
Nov 07, 2014 6.996 7.048 6.984 7.024 86,396 +0.02(+0.34%)
Nov 06, 2014 6.952 7.000 6.940 7.000 124,987 +0.04(+0.57%)
Nov 05, 2014 6.956 6.980 6.908 6.960 117,464 +0.00(+0.06%)
Nov 04, 2014 6.972 6.972 6.932 6.956 88,183 -0.02(-0.23%)
Nov 03, 2014 6.968 7.012 6.937 6.972 166,193 +0.02(+0.34%)
Oct 31, 2014 6.988 6.988 6.936 6.948 140,095 +0.01(+0.11%)
Oct 30, 2014 6.956 6.972 6.920 6.940 54,650 -0.01(-0.18%)
Oct 29, 2014 6.952 6.980 6.940 6.953 78,216 -0.03(-0.39%)
Oct 28, 2014 6.968 7.000 6.943 6.980 157,386 +0.04(+0.57%)
Oct 27, 2014 6.896 6.944 6.916 6.940 151,209 +0.02(+0.35%)
Oct 24, 2014 6.936 6.936 6.896 6.916 104,910 -0.02(-0.34%)
Oct 23, 2014 6.920 6.952 6.884 6.940 128,925 +0.05(+0.69%)
Oct 22, 2014 6.896 6.924 6.884 6.892 167,190 -0.00(-0.06%)
Oct 21, 2014 6.837 6.912 6.837 6.896 203,286 +0.06(+0.93%)
Oct 20, 2014 6.797 6.845 6.785 6.833 146,636 +0.05(+0.70%)
Oct 17, 2014 6.777 6.841 6.746 6.785 164,406 +0.08(+1.13%)
Oct 16, 2014 6.554 6.781 6.536 6.709 309,150 +0.13(+1.94%)
Oct 15, 2014 6.653 6.654 6.574 6.582 463,306 -0.07(-1.08%)
Oct 14, 2014 6.749 6.776 6.574 6.653 393,872 -0.09(-1.31%)
Oct 13, 2014 6.829 6.835 6.643 6.742 255,852 -0.06(-0.87%)
Oct 10, 2014 6.833 6.833 6.738 6.801 227,425 -0.03(-0.41%)
Oct 09, 2014 6.863 6.869 6.797 6.829 196,534 -0.00(-0.06%)
Oct 08, 2014 6.801 6.869 6.778 6.833 211,775 +0.02(+0.23%)
Oct 07, 2014 6.813 6.852 6.746 6.817 162,278 +0.00(+0.00%)
Oct 06, 2014 6.809 6.825 6.782 6.817 132,285 +0.04(+0.52%)
Oct 03, 2014 6.730 6.809 6.730 6.782 149,940 +0.05(+0.76%)
Oct 02, 2014 6.758 6.758 6.703 6.730 95,795 -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.