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: 6:30 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 (%)
Oct 31, 2013 6.271 6.297 6.231 6.278 214,617 +0.01(+0.17%)
Oct 30, 2013 6.271 6.271 6.217 6.267 90,360 -0.02(-0.29%)
Oct 29, 2013 6.297 6.307 6.246 6.286 115,785 -0.03(-0.40%)
Oct 28, 2013 6.297 6.322 6.297 6.311 177,274 +0.02(+0.35%)
Oct 25, 2013 6.257 6.289 6.235 6.289 134,796 +0.03(+0.52%)
Oct 24, 2013 6.224 6.260 6.213 6.257 97,877 +0.02(+0.35%)
Oct 23, 2013 6.228 6.242 6.206 6.235 137,507 +0.02(+0.29%)
Oct 22, 2013 6.133 6.228 6.117 6.217 93,612 +0.11(+1.72%)
Oct 21, 2013 6.166 6.228 6.097 6.111 307,295 -0.04(-0.59%)
Oct 18, 2013 6.173 6.180 6.119 6.148 280,920 -0.02(-0.35%)
Oct 17, 2013 6.119 6.188 6.119 6.169 191,821 +0.05(+0.83%)
Oct 16, 2013 6.144 6.146 6.119 6.119 293,206 -0.05(-0.79%)
Oct 15, 2013 6.169 6.235 6.149 6.168 174,610 -0.04(-0.57%)
Oct 14, 2013 6.138 6.225 6.131 6.203 140,866 +0.05(+0.87%)
Oct 11, 2013 6.102 6.167 6.088 6.149 183,603 +0.01(+0.12%)
Oct 10, 2013 6.106 6.171 6.073 6.142 206,035 +0.07(+1.19%)
Oct 09, 2013 6.106 6.116 6.048 6.070 169,440 -0.04(-0.59%)
Oct 08, 2013 6.120 6.145 6.102 6.106 169,026 -0.01(-0.12%)
Oct 07, 2013 6.106 6.120 6.102 6.113 132,533 +0.00(+0.05%)
Oct 04, 2013 6.120 6.131 6.102 6.110 121,244 -0.01(-0.11%)
Oct 03, 2013 6.145 6.171 6.117 6.117 165,715 -0.04(-0.70%)
Oct 02, 2013 6.117 6.181 6.099 6.160 149,238 +0.05(+0.86%)
Oct 01, 2013 6.073 6.120 6.073 6.108 156,101 +0.00(+0.03%)
Sep 30, 2013 6.117 6.117 6.073 6.106 204,491 -0.01(-0.24%)
Sep 27, 2013 6.088 6.131 6.088 6.120 105,865 -0.00(-0.06%)
Sep 26, 2013 6.091 6.124 6.088 6.124 127,514 +0.01(+0.24%)
Sep 25, 2013 6.037 6.117 6.037 6.109 140,658 +0.07(+1.19%)
Sep 24, 2013 6.041 6.073 6.005 6.037 114,961 +0.00(+0.06%)
Sep 23, 2013 6.027 6.066 6.005 6.034 119,647 +0.02(+0.30%)
Sep 20, 2013 6.059 6.063 6.009 6.016 133,491 -0.04(-0.59%)
Sep 19, 2013 6.073 6.084 6.001 6.052 162,768 -0.02(-0.36%)
Sep 18, 2013 6.052 6.102 6.027 6.073 196,344 +0.04(+0.66%)
Sep 17, 2013 6.052 6.070 6.034 6.034 238,206 -0.02(-0.30%)
Sep 16, 2013 6.091 6.084 6.045 6.052 220,568 -0.01(-0.24%)
Sep 13, 2013 6.073 6.073 6.034 6.066 135,169 +0.00(+0.04%)
Sep 12, 2013 6.014 6.085 6.014 6.064 163,360 +0.04(+0.65%)
Sep 11, 2013 6.017 6.031 5.996 6.024 153,052 +0.02(+0.42%)
Sep 10, 2013 6.006 6.031 5.999 5.999 188,168 +0.00(+0.00%)
Sep 09, 2013 5.999 6.014 5.974 5.999 147,869 +0.02(+0.30%)
Sep 06, 2013 5.999 5.999 5.949 5.981 107,286 +0.00(+0.06%)
Sep 05, 2013 5.989 5.997 5.953 5.978 169,300 +0.01(+0.18%)
Sep 04, 2013 5.924 5.981 5.914 5.967 175,362 +0.06(+0.97%)
Sep 03, 2013 5.914 5.928 5.903 5.910 159,563 +0.01(+0.18%)
Aug 30, 2013 5.931 5.935 5.882 5.899 154,878 -0.01(-0.18%)
Aug 29, 2013 5.889 5.917 5.878 5.910 128,935 +0.03(+0.55%)
Aug 28, 2013 5.839 5.914 5.839 5.878 123,850 +0.02(+0.37%)
Aug 27, 2013 5.849 5.881 5.832 5.856 220,756 +0.00(+0.00%)
Aug 26, 2013 5.881 5.889 5.835 5.856 138,493 -0.01(-0.12%)
Aug 23, 2013 5.874 5.892 5.817 5.864 162,626 +0.01(+0.12%)
Aug 22, 2013 5.856 5.898 5.817 5.856 180,039 +0.01(+0.24%)
Aug 21, 2013 5.878 5.889 5.839 5.842 147,070 -0.05(-0.79%)
Aug 20, 2013 5.878 5.921 5.828 5.889 224,561 +0.01(+0.18%)
Aug 19, 2013 5.964 5.964 5.864 5.878 200,963 -0.09(-1.56%)
Aug 16, 2013 5.860 6.067 5.842 5.971 515,435 +0.09(+1.52%)
Aug 15, 2013 5.881 5.885 5.846 5.881 179,487 -0.02(-0.36%)
Aug 14, 2013 5.885 5.935 5.885 5.903 125,883 -0.02(-0.32%)
Aug 13, 2013 5.847 5.946 5.830 5.922 295,474 +0.02(+0.42%)
Aug 12, 2013 5.943 6.006 5.868 5.897 182,150 -0.03(-0.54%)
Aug 09, 2013 5.932 5.957 5.907 5.929 105,708 -0.02(-0.42%)
Aug 08, 2013 5.943 5.964 5.897 5.953 140,209 +0.04(+0.60%)
Aug 07, 2013 5.815 5.953 5.784 5.918 166,445 +0.10(+1.77%)
Aug 06, 2013 5.837 5.865 5.759 5.815 257,087 -0.03(-0.55%)
Aug 05, 2013 5.858 5.900 5.826 5.847 170,890 -0.05(-0.90%)
Aug 02, 2013 5.936 5.946 5.868 5.900 163,244 -0.01(-0.12%)
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.