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

Pioneer High Income Trust (NY: PHT )

8.015 +0.035 (+0.44%)
Official Closing Price Updated: 6:30 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 (%)
Mar 31, 2014 6.561 6.602 6.532 6.565 229,309 +0.01(+0.11%)
Mar 28, 2014 6.502 6.569 6.502 6.558 112,723 +0.05(+0.74%)
Mar 27, 2014 6.473 6.528 6.465 6.510 93,489 +0.03(+0.46%)
Mar 26, 2014 6.480 6.502 6.465 6.480 160,492 +0.01(+0.22%)
Mar 25, 2014 6.458 6.480 6.447 6.465 159,430 -0.01(-0.23%)
Mar 24, 2014 6.484 6.484 6.458 6.480 185,802 +0.00(+0.00%)
Mar 21, 2014 6.480 6.528 6.469 6.480 191,935 +0.01(+0.23%)
Mar 20, 2014 6.499 6.535 6.451 6.465 292,974 -0.05(-0.79%)
Mar 19, 2014 6.532 6.546 6.506 6.517 123,240 +0.00(+0.00%)
Mar 18, 2014 6.524 6.543 6.506 6.517 99,879 +0.00(+0.00%)
Mar 17, 2014 6.506 6.550 6.491 6.517 95,395 +0.03(+0.40%)
Mar 14, 2014 6.488 6.499 6.465 6.491 177,024 +0.01(+0.22%)
Mar 13, 2014 6.528 6.532 6.474 6.477 234,801 -0.03(-0.51%)
Mar 12, 2014 6.506 6.539 6.499 6.510 114,634 +0.01(+0.17%)
Mar 11, 2014 6.514 6.528 6.492 6.499 187,503 -0.01(-0.22%)
Mar 10, 2014 6.466 6.517 6.466 6.514 148,560 +0.04(+0.62%)
Mar 07, 2014 6.495 6.503 6.459 6.474 314,135 -0.02(-0.34%)
Mar 06, 2014 6.474 6.499 6.466 6.495 99,530 +0.02(+0.34%)
Mar 05, 2014 6.452 6.499 6.452 6.474 163,911 +0.01(+0.23%)
Mar 04, 2014 6.455 6.474 6.452 6.459 98,197 +0.01(+0.23%)
Mar 03, 2014 6.455 6.470 6.433 6.444 199,717 -0.01(-0.17%)
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%)
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.