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

Pioneer High Income Trust (NY: PHT )

8.020 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 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 6.114 6.138 6.075 6.121 220,144 +0.01(+0.17%)
Oct 30, 2013 6.114 6.114 6.061 6.110 92,687 -0.02(-0.29%)
Oct 29, 2013 6.138 6.149 6.089 6.128 118,767 -0.02(-0.40%)
Oct 28, 2013 6.138 6.163 6.138 6.153 181,840 +0.02(+0.35%)
Oct 25, 2013 6.100 6.131 6.078 6.131 138,267 +0.03(+0.52%)
Oct 24, 2013 6.068 6.103 6.057 6.100 100,398 +0.02(+0.35%)
Oct 23, 2013 6.071 6.085 6.050 6.078 141,048 +0.02(+0.29%)
Oct 22, 2013 5.979 6.071 5.964 6.061 96,023 +0.10(+1.72%)
Oct 21, 2013 6.011 6.071 5.944 5.958 315,209 -0.04(-0.59%)
Oct 18, 2013 6.018 6.025 5.965 5.993 288,154 -0.02(-0.35%)
Oct 17, 2013 5.965 6.032 5.965 6.015 196,760 +0.05(+0.83%)
Oct 16, 2013 5.990 5.992 5.965 5.965 300,757 -0.05(-0.79%)
Oct 15, 2013 6.015 6.078 5.995 6.013 179,106 -0.03(-0.57%)
Oct 14, 2013 5.984 6.068 5.977 6.047 144,498 +0.05(+0.87%)
Oct 11, 2013 5.949 6.012 5.935 5.995 188,337 +0.01(+0.12%)
Oct 10, 2013 5.952 6.016 5.921 5.987 211,347 +0.07(+1.19%)
Oct 09, 2013 5.952 5.963 5.896 5.917 173,808 -0.04(-0.59%)
Oct 08, 2013 5.966 5.991 5.949 5.952 173,384 -0.01(-0.12%)
Oct 07, 2013 5.952 5.966 5.949 5.959 135,950 +0.00(+0.05%)
Oct 04, 2013 5.966 5.977 5.949 5.956 124,370 -0.01(-0.11%)
Oct 03, 2013 5.991 6.016 5.963 5.963 169,987 -0.04(-0.70%)
Oct 02, 2013 5.963 6.026 5.945 6.005 153,085 +0.05(+0.86%)
Oct 01, 2013 5.921 5.966 5.921 5.954 160,126 +0.00(+0.03%)
Sep 30, 2013 5.963 5.963 5.921 5.952 209,763 -0.01(-0.24%)
Sep 27, 2013 5.935 5.977 5.935 5.966 108,594 -0.00(-0.06%)
Sep 26, 2013 5.938 5.970 5.935 5.970 130,801 +0.01(+0.24%)
Sep 25, 2013 5.886 5.963 5.886 5.956 144,284 +0.07(+1.20%)
Sep 24, 2013 5.889 5.921 5.854 5.886 117,925 +0.00(+0.06%)
Sep 23, 2013 5.875 5.914 5.854 5.882 122,732 +0.02(+0.30%)
Sep 20, 2013 5.907 5.910 5.858 5.865 136,933 -0.04(-0.59%)
Sep 19, 2013 5.921 5.931 5.851 5.900 166,964 -0.02(-0.36%)
Sep 18, 2013 5.900 5.949 5.875 5.921 201,406 +0.04(+0.66%)
Sep 17, 2013 5.900 5.917 5.882 5.882 244,348 -0.02(-0.30%)
Sep 16, 2013 5.938 5.931 5.893 5.900 226,255 -0.01(-0.24%)
Sep 13, 2013 5.921 5.921 5.882 5.914 138,654 +0.00(+0.05%)
Sep 12, 2013 5.862 5.932 5.862 5.911 167,577 +0.04(+0.65%)
Sep 11, 2013 5.866 5.880 5.845 5.873 157,003 +0.02(+0.42%)
Sep 10, 2013 5.855 5.880 5.848 5.848 193,025 +0.00(+0.00%)
Sep 09, 2013 5.848 5.863 5.824 5.848 151,685 +0.02(+0.30%)
Sep 06, 2013 5.848 5.848 5.800 5.831 110,055 +0.00(+0.06%)
Sep 05, 2013 5.838 5.846 5.803 5.827 173,670 +0.01(+0.18%)
Sep 04, 2013 5.775 5.831 5.766 5.817 179,889 +0.06(+0.97%)
Sep 03, 2013 5.765 5.779 5.754 5.761 163,681 +0.01(+0.18%)
Aug 30, 2013 5.782 5.786 5.734 5.751 158,876 -0.01(-0.18%)
Aug 29, 2013 5.740 5.768 5.730 5.761 132,264 +0.03(+0.55%)
Aug 28, 2013 5.692 5.765 5.692 5.730 127,047 +0.02(+0.37%)
Aug 27, 2013 5.702 5.733 5.685 5.709 226,454 +0.00(+0.00%)
Aug 26, 2013 5.733 5.740 5.689 5.709 142,068 -0.01(-0.12%)
Aug 23, 2013 5.726 5.744 5.671 5.716 166,824 +0.01(+0.12%)
Aug 22, 2013 5.709 5.750 5.671 5.709 184,686 +0.01(+0.24%)
Aug 21, 2013 5.730 5.740 5.692 5.695 150,867 -0.05(-0.79%)
Aug 20, 2013 5.730 5.772 5.681 5.740 230,358 +0.01(+0.18%)
Aug 19, 2013 5.814 5.814 5.716 5.730 206,150 -0.09(-1.56%)
Aug 16, 2013 5.713 5.914 5.695 5.820 528,740 +0.09(+1.52%)
Aug 15, 2013 5.733 5.737 5.699 5.733 184,120 -0.02(-0.36%)
Aug 14, 2013 5.737 5.786 5.737 5.754 129,132 -0.02(-0.31%)
Aug 13, 2013 5.700 5.796 5.683 5.772 303,110 +0.02(+0.42%)
Aug 12, 2013 5.793 5.854 5.721 5.748 186,858 -0.03(-0.54%)
Aug 09, 2013 5.783 5.807 5.759 5.779 108,440 -0.02(-0.42%)
Aug 08, 2013 5.793 5.814 5.749 5.803 143,833 +0.03(+0.60%)
Aug 07, 2013 5.669 5.803 5.638 5.769 170,747 +0.10(+1.77%)
Aug 06, 2013 5.690 5.717 5.614 5.669 263,731 -0.03(-0.55%)
Aug 05, 2013 5.710 5.752 5.679 5.700 175,306 -0.05(-0.90%)
Aug 02, 2013 5.786 5.797 5.721 5.752 167,462 -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.