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

Pioneer High Income Trust (NY: PHT )

8.030 +0.050 (+0.63%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 18, 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 (%)
Feb 28, 2014 6.466 6.477 6.426 6.455 183,485 -0.01(-0.17%)
Feb 27, 2014 6.430 6.471 6.413 6.466 182,116 +0.04(+0.57%)
Feb 26, 2014 6.452 6.452 6.411 6.430 107,252 +0.01(+0.17%)
Feb 25, 2014 6.433 6.442 6.415 6.419 104,145 +0.00(+0.00%)
Feb 24, 2014 6.430 6.470 6.397 6.419 188,330 +0.02(+0.34%)
Feb 21, 2014 6.379 6.408 6.360 6.397 295,459 +0.01(+0.17%)
Feb 20, 2014 6.397 6.411 6.379 6.386 148,609 -0.01(-0.17%)
Feb 19, 2014 6.441 6.444 6.393 6.397 202,118 -0.03(-0.51%)
Feb 18, 2014 6.444 6.470 6.415 6.430 173,573 +0.03(+0.47%)
Feb 14, 2014 6.332 6.400 6.400 6.400 214,913 +0.07(+1.06%)
Feb 13, 2014 6.423 6.445 6.307 6.332 228,335 -0.09(-1.41%)
Feb 12, 2014 6.405 6.452 6.379 6.423 229,395 +0.02(+0.34%)
Feb 11, 2014 6.416 6.430 6.398 6.401 289,764 +0.01(+0.17%)
Feb 10, 2014 6.358 6.416 6.358 6.390 150,952 +0.01(+0.17%)
Feb 07, 2014 6.361 6.387 6.343 6.379 113,578 +0.03(+0.51%)
Feb 06, 2014 6.354 6.379 6.332 6.347 132,725 +0.01(+0.23%)
Feb 05, 2014 6.369 6.369 6.332 6.332 116,365 -0.03(-0.51%)
Feb 04, 2014 6.343 6.379 6.343 6.365 208,935 +0.02(+0.37%)
Feb 03, 2014 6.347 6.387 6.325 6.341 193,359 -0.03(-0.43%)
Jan 31, 2014 6.329 6.369 6.314 6.369 120,807 +0.02(+0.26%)
Jan 30, 2014 6.336 6.361 6.300 6.352 103,415 +0.06(+0.89%)
Jan 29, 2014 6.343 6.358 6.274 6.296 178,668 -0.05(-0.74%)
Jan 28, 2014 6.282 6.376 6.282 6.343 176,830 +0.06(+0.98%)
Jan 27, 2014 6.325 6.343 6.271 6.282 263,811 -0.06(-0.91%)
Jan 24, 2014 6.398 6.412 6.318 6.340 304,148 -0.06(-0.91%)
Jan 23, 2014 6.376 6.398 6.318 6.398 237,500 +0.03(+0.40%)
Jan 22, 2014 6.372 6.379 6.358 6.372 166,791 -0.00(-0.06%)
Jan 21, 2014 6.369 6.376 6.311 6.376 186,897 +0.04(+0.57%)
Jan 17, 2014 6.354 6.340 6.340 6.340 151,460 -0.01(-0.23%)
Jan 16, 2014 6.340 6.358 6.325 6.354 165,610 +0.01(+0.16%)
Jan 15, 2014 6.332 6.350 6.329 6.344 193,532 +0.01(+0.18%)
Jan 14, 2014 6.329 6.347 6.321 6.332 120,285 +0.01(+0.17%)
Jan 13, 2014 6.303 6.340 6.300 6.321 129,599 +0.01(+0.11%)
Jan 10, 2014 6.267 6.336 6.267 6.314 150,776 +0.04(+0.64%)
Jan 09, 2014 6.271 6.285 6.238 6.274 129,028 +0.04(+0.64%)
Jan 08, 2014 6.253 6.267 6.216 6.234 349,835 -0.03(-0.51%)
Jan 07, 2014 6.289 6.302 6.253 6.267 338,601 -0.01(-0.18%)
Jan 06, 2014 6.234 6.288 6.202 6.278 385,057 +0.07(+1.11%)
Jan 03, 2014 6.213 6.216 6.180 6.209 181,868 +0.01(+0.18%)
Jan 02, 2014 6.173 6.220 6.173 6.198 287,482 +0.02(+0.35%)
Dec 31, 2013 6.198 6.176 6.176 6.176 434,517 -0.01(-0.23%)
Dec 30, 2013 6.195 6.213 6.133 6.191 220,884 -0.03(-0.47%)
Dec 27, 2013 6.216 6.242 6.155 6.220 351,802 +0.02(+0.34%)
Dec 26, 2013 6.199 6.203 6.156 6.199 260,620 +0.03(+0.41%)
Dec 24, 2013 6.152 6.213 6.152 6.174 231,187 +0.04(+0.64%)
Dec 23, 2013 6.077 6.145 6.059 6.134 254,815 +0.08(+1.37%)
Dec 20, 2013 6.016 6.070 5.987 6.052 328,648 +0.05(+0.78%)
Dec 19, 2013 6.012 6.016 5.976 6.005 254,390 +0.01(+0.24%)
Dec 18, 2013 6.012 6.012 5.962 5.990 229,190 -0.01(-0.18%)
Dec 17, 2013 6.026 6.048 5.990 6.001 162,744 -0.04(-0.71%)
Dec 16, 2013 6.016 6.070 5.998 6.044 166,154 +0.02(+0.30%)
Dec 13, 2013 6.005 6.059 6.005 6.026 169,989 +0.04(+0.66%)
Dec 12, 2013 6.052 6.057 5.972 5.987 217,045 -0.08(-1.30%)
Dec 11, 2013 6.080 6.102 6.052 6.066 218,110 -0.01(-0.13%)
Dec 10, 2013 6.095 6.099 6.042 6.074 203,591 -0.02(-0.29%)
Dec 09, 2013 6.085 6.095 6.042 6.092 222,365 +0.05(+0.83%)
Dec 06, 2013 6.063 6.095 6.042 6.042 272,346 -0.01(-0.18%)
Dec 05, 2013 6.081 6.098 6.045 6.052 176,270 -0.01(-0.18%)
Dec 04, 2013 6.035 6.081 6.031 6.063 218,793 +0.02(+0.41%)
Dec 03, 2013 6.081 6.102 6.035 6.038 269,472 -0.04(-0.70%)
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.